The Clorox Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	115.00	115.10	110.84	112.15	112.15	-3.21%	1,733,117
Mar 10, 2026	113.00	116.75	111.59	115.87	115.87	2.17%	2,212,883
Mar 9, 2026	113.50	114.00	108.94	113.41	113.41	-1.09%	2,726,472
Mar 6, 2026	112.92	115.30	110.25	114.66	114.66	0.84%	2,088,190
Mar 5, 2026	116.55	116.58	113.51	113.70	113.70	-3.18%	2,379,886
Mar 4, 2026	121.02	121.26	116.30	117.43	117.43	-3.07%	2,710,762
Mar 3, 2026	125.26	125.97	120.64	121.15	121.15	-4.46%	2,105,659
Mar 2, 2026	125.67	127.46	125.14	126.81	126.81	-0.28%	1,678,234
Feb 27, 2026	127.19	128.68	126.33	127.16	127.16	0.21%	1,773,198
Feb 26, 2026	127.51	128.90	126.41	126.89	126.89	0.51%	1,865,531
Feb 25, 2026	125.96	126.38	122.33	126.24	126.24	-0.32%	1,729,096
Feb 24, 2026	127.14	128.07	125.91	126.65	126.65	-0.09%	1,131,469
Feb 23, 2026	122.60	127.35	122.60	126.76	126.76	2.56%	1,927,303
Feb 20, 2026	122.28	123.61	121.81	123.60	123.60	1.13%	2,374,060
Feb 19, 2026	123.51	123.99	121.48	122.22	122.22	-0.80%	1,499,377
Feb 18, 2026	122.78	124.10	121.89	123.20	123.20	0.20%	1,580,724
Feb 17, 2026	126.50	127.50	120.94	122.96	122.96	-2.37%	2,781,176
Feb 13, 2026	125.00	126.01	123.62	125.94	125.94	1.04%	1,519,860
Feb 12, 2026	126.51	126.77	124.43	124.64	124.64	-1.04%	2,547,446
Feb 11, 2026	122.16	126.64	121.85	125.95	125.95	3.71%	2,408,091
Feb 10, 2026	120.00	122.29	119.91	121.45	121.45	1.56%	2,099,386
Feb 9, 2026	118.16	120.50	118.16	119.59	119.59	0.19%	2,088,957
Feb 6, 2026	116.81	119.86	116.75	119.36	119.36	1.49%	1,911,548
Feb 5, 2026	119.00	120.87	116.75	117.61	117.61	-0.14%	2,535,897
Feb 4, 2026	113.85	120.17	113.01	117.77	117.77	2.43%	5,275,684
Feb 3, 2026	111.92	115.48	111.33	114.98	114.98	1.49%	2,700,738
Feb 2, 2026	112.92	113.62	112.05	113.29	113.29	0.44%	2,379,731
Jan 30, 2026	111.12	113.02	110.47	112.79	112.79	2.82%	3,105,549
Jan 29, 2026	109.11	110.19	108.30	109.70	109.70	0.83%	1,701,480
Jan 28, 2026	111.54	112.74	108.54	108.80	108.80	-3.88%	2,220,916
Jan 27, 2026	112.40	113.40	111.41	113.19	111.95	0.28%	1,922,966
Jan 26, 2026	113.00	113.34	111.96	112.87	111.63	-0.54%	2,167,978
Jan 23, 2026	114.23	115.47	113.42	113.48	112.24	1.14%	3,240,041
Jan 22, 2026	110.91	113.63	110.67	112.20	110.97	1.50%	2,049,523
Jan 21, 2026	109.85	110.73	108.13	110.54	109.33	0.64%	1,821,982
Jan 20, 2026	109.00	110.30	107.50	109.84	108.64	-0.13%	2,828,712
Jan 16, 2026	109.96	111.29	109.03	109.98	108.78	-1.12%	1,919,965
Jan 15, 2026	110.72	112.20	109.96	111.23	110.01	-0.16%	1,971,431
Jan 14, 2026	108.91	111.53	108.90	111.41	110.19	2.34%	2,152,488
Jan 13, 2026	107.26	109.39	107.06	108.86	107.67	1.76%	1,785,683
Jan 12, 2026	106.33	108.81	106.33	106.98	105.81	0.74%	2,243,458
Jan 9, 2026	104.98	106.37	103.26	106.19	105.03	1.86%	1,901,513
Jan 8, 2026	101.29	104.98	101.29	104.25	103.11	2.45%	2,098,240
Jan 7, 2026	100.70	102.24	99.74	101.76	100.65	1.14%	2,288,843
Jan 6, 2026	101.03	102.41	99.38	100.61	99.51	-0.66%	2,267,403
Jan 5, 2026	100.26	102.15	98.75	101.28	100.17	0.43%	3,941,434
Jan 2, 2026	101.10	101.42	100.11	100.85	99.75	0.02%	2,001,850
Dec 31, 2025	100.62	101.84	100.12	100.83	99.73	0.02%	2,269,938
Dec 30, 2025	99.01	101.04	98.77	100.81	99.71	1.53%	1,938,232
Dec 29, 2025	98.45	99.57	98.12	99.29	98.20	0.77%	2,346,586