The Clorox Company (CLX)
NYSE: CLX · Real-Time Price · USD
139.78
+2.98 (2.18%)
Apr 17, 2025, 4:00 PM EDT - Market closed
The Clorox Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 137.29 | 140.33 | 137.29 | 139.78 | 139.78 | 2.18% | 948,646 |
| Apr 16, 2025 | 139.93 | 140.61 | 136.54 | 136.80 | 136.80 | -1.91% | 1,412,145 |
| Apr 15, 2025 | 140.99 | 141.25 | 139.33 | 139.46 | 139.46 | -1.05% | 1,120,999 |
| Apr 14, 2025 | 142.43 | 142.43 | 138.37 | 140.94 | 140.94 | -0.35% | 1,594,290 |
| Apr 11, 2025 | 139.65 | 142.26 | 137.71 | 141.44 | 141.44 | 0.38% | 1,249,613 |
| Apr 10, 2025 | 140.38 | 142.64 | 138.12 | 140.90 | 140.90 | 0.77% | 1,436,517 |
| Apr 9, 2025 | 135.95 | 140.98 | 133.82 | 139.82 | 139.82 | 2.51% | 1,888,795 |
| Apr 8, 2025 | 140.99 | 141.12 | 135.51 | 136.40 | 136.40 | -1.80% | 1,878,591 |
| Apr 7, 2025 | 142.04 | 143.33 | 137.58 | 138.90 | 138.90 | -3.45% | 1,900,576 |
| Apr 4, 2025 | 148.72 | 150.84 | 143.31 | 143.86 | 143.86 | -3.25% | 2,293,017 |
| Apr 3, 2025 | 148.46 | 150.60 | 148.04 | 148.69 | 148.69 | 0.72% | 1,199,517 |
| Apr 2, 2025 | 148.05 | 148.34 | 146.05 | 147.62 | 147.62 | -0.20% | 813,141 |
| Apr 1, 2025 | 148.08 | 148.08 | 146.51 | 147.91 | 147.91 | 0.45% | 1,080,777 |
| Mar 31, 2025 | 146.23 | 148.48 | 146.23 | 147.25 | 147.25 | 0.66% | 1,201,866 |
| Mar 28, 2025 | 146.52 | 146.78 | 145.56 | 146.28 | 146.28 | 0.45% | 1,306,120 |
| Mar 27, 2025 | 144.00 | 145.94 | 142.72 | 145.63 | 145.63 | 1.85% | 1,282,437 |
| Mar 26, 2025 | 141.45 | 143.94 | 141.23 | 142.98 | 142.98 | 0.86% | 1,571,344 |
| Mar 25, 2025 | 143.81 | 144.00 | 140.94 | 141.76 | 141.76 | -1.49% | 1,556,368 |
| Mar 24, 2025 | 145.10 | 146.68 | 143.69 | 143.91 | 143.91 | -0.64% | 1,712,547 |
| Mar 21, 2025 | 145.53 | 147.29 | 144.32 | 144.84 | 144.84 | -0.34% | 1,553,579 |
| Mar 20, 2025 | 145.44 | 146.17 | 144.59 | 145.34 | 145.34 | 0.12% | 1,257,876 |
| Mar 19, 2025 | 144.50 | 145.36 | 143.95 | 145.16 | 145.16 | 0.19% | 1,105,696 |
| Mar 18, 2025 | 147.76 | 148.47 | 144.63 | 144.88 | 144.88 | -2.39% | 1,443,244 |
| Mar 17, 2025 | 147.26 | 148.88 | 146.78 | 148.43 | 148.43 | 0.86% | 958,543 |
| Mar 14, 2025 | 146.12 | 147.61 | 145.51 | 147.16 | 147.16 | 0.14% | 1,035,951 |
| Mar 13, 2025 | 147.58 | 148.41 | 146.19 | 146.95 | 146.95 | -0.37% | 1,395,585 |
| Mar 12, 2025 | 146.79 | 147.99 | 145.10 | 147.50 | 147.50 | -0.63% | 1,772,444 |
| Mar 11, 2025 | 147.50 | 150.06 | 146.44 | 148.43 | 148.43 | 0.25% | 2,053,994 |
| Mar 10, 2025 | 152.35 | 153.90 | 147.76 | 148.06 | 148.06 | -1.97% | 2,134,406 |
| Mar 7, 2025 | 148.08 | 152.73 | 147.90 | 151.03 | 151.03 | 1.79% | 3,211,447 |
| Mar 6, 2025 | 149.62 | 150.33 | 146.70 | 148.37 | 148.37 | -0.93% | 1,898,476 |
| Mar 5, 2025 | 150.75 | 152.41 | 149.46 | 149.76 | 149.76 | -0.67% | 1,958,973 |
| Mar 4, 2025 | 157.23 | 158.91 | 150.63 | 150.77 | 150.77 | -3.28% | 2,168,382 |
| Mar 3, 2025 | 155.00 | 157.87 | 154.39 | 155.89 | 155.89 | -0.32% | 1,610,274 |
| Feb 28, 2025 | 155.97 | 157.00 | 153.68 | 156.39 | 156.39 | 1.30% | 1,498,556 |
| Feb 27, 2025 | 152.49 | 155.10 | 151.29 | 154.38 | 154.38 | 0.70% | 1,818,453 |
| Feb 26, 2025 | 156.59 | 157.98 | 151.98 | 153.30 | 153.30 | -2.37% | 1,376,314 |
| Feb 25, 2025 | 155.53 | 159.04 | 155.50 | 157.02 | 157.02 | 1.52% | 1,337,636 |
| Feb 24, 2025 | 156.13 | 156.85 | 153.73 | 154.67 | 154.67 | -1.64% | 1,693,548 |
| Feb 21, 2025 | 153.47 | 157.80 | 153.14 | 157.25 | 157.25 | 2.73% | 2,376,166 |
| Feb 20, 2025 | 149.84 | 153.73 | 149.84 | 153.07 | 153.07 | 1.31% | 1,382,244 |
| Feb 19, 2025 | 149.25 | 151.12 | 148.63 | 151.09 | 151.09 | 1.87% | 989,092 |
| Feb 18, 2025 | 147.57 | 148.62 | 146.90 | 148.32 | 148.32 | 0.27% | 1,275,012 |
| Feb 14, 2025 | 150.03 | 150.96 | 147.75 | 147.92 | 147.92 | -1.89% | 1,318,094 |
| Feb 13, 2025 | 148.98 | 150.84 | 148.47 | 150.77 | 150.77 | 1.43% | 1,146,600 |
| Feb 12, 2025 | 147.47 | 149.43 | 146.84 | 148.65 | 148.65 | 0.20% | 842,707 |
| Feb 11, 2025 | 147.24 | 148.53 | 145.66 | 148.36 | 148.36 | 0.83% | 1,127,051 |
| Feb 10, 2025 | 147.84 | 148.36 | 145.79 | 147.14 | 147.14 | -0.86% | 1,466,014 |
| Feb 7, 2025 | 147.85 | 148.53 | 146.93 | 148.42 | 148.42 | 0.56% | 1,074,034 |
| Feb 6, 2025 | 146.96 | 148.67 | 145.66 | 147.60 | 147.60 | 1.13% | 1,615,731 |