The Clorox Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	98.68	99.65	97.50	98.68	98.68	1.04%	2,054,402
Apr 23, 2026	97.44	98.66	96.95	97.66	97.66	0.84%	2,408,019
Apr 22, 2026	98.85	99.57	96.58	96.85	96.85	-2.77%	2,418,718
Apr 21, 2026	102.31	102.60	99.36	99.61	98.37	-2.51%	2,986,419
Apr 20, 2026	103.67	103.72	101.09	102.17	100.90	-2.30%	2,842,366
Apr 17, 2026	102.40	106.86	102.40	104.58	103.28	2.15%	2,895,842
Apr 16, 2026	102.97	103.58	101.57	102.38	101.11	-0.52%	1,853,025
Apr 15, 2026	104.32	104.59	102.39	102.92	101.64	-1.46%	1,489,238
Apr 14, 2026	103.21	105.01	103.01	104.44	103.14	1.02%	1,503,375
Apr 13, 2026	104.85	105.09	101.80	103.39	102.10	-1.80%	1,950,547
Apr 10, 2026	108.29	108.89	104.93	105.28	103.97	-2.17%	1,696,185
Apr 9, 2026	104.50	108.22	104.24	107.62	106.28	1.85%	1,744,627
Apr 8, 2026	105.71	108.71	105.04	105.67	104.35	2.55%	2,722,970
Apr 7, 2026	104.43	105.51	102.66	103.04	101.76	-1.76%	1,644,583
Apr 6, 2026	100.80	105.10	100.50	104.89	103.58	3.71%	2,305,512
Apr 2, 2026	102.81	103.36	100.84	101.14	99.88	-2.97%	2,689,819
Apr 1, 2026	103.33	105.53	102.50	104.24	102.94	0.59%	2,530,287
Mar 31, 2026	102.26	103.93	100.16	103.63	102.34	1.18%	2,964,666
Mar 30, 2026	101.54	102.85	100.39	102.42	101.15	0.37%	2,135,985
Mar 27, 2026	102.40	103.31	101.28	102.04	100.77	-0.14%	2,216,692
Mar 26, 2026	104.00	105.39	101.98	102.18	100.91	-2.46%	2,189,853
Mar 25, 2026	104.12	104.82	102.00	104.76	103.46	1.64%	2,045,955
Mar 24, 2026	105.40	106.27	102.78	103.07	101.79	-2.65%	2,042,709
Mar 23, 2026	108.70	108.75	105.67	105.88	104.56	-0.25%	2,043,413
Mar 20, 2026	107.21	107.40	105.62	106.15	104.83	-0.44%	4,823,269
Mar 19, 2026	107.22	107.45	105.23	106.62	105.29	-1.21%	2,472,657
Mar 18, 2026	110.00	110.76	107.62	107.93	106.59	-3.11%	2,391,604
Mar 17, 2026	112.94	113.12	111.36	111.40	110.01	-0.62%	1,141,408
Mar 16, 2026	111.95	113.11	111.27	112.09	110.69	1.27%	1,443,244
Mar 13, 2026	110.30	111.51	109.51	110.68	109.30	1.79%	1,674,274
Mar 12, 2026	112.00	112.06	108.51	108.73	107.38	-3.05%	1,677,365
Mar 11, 2026	115.00	115.10	110.84	112.15	110.75	-3.21%	1,774,238
Mar 10, 2026	113.00	116.75	111.59	115.87	114.43	2.17%	2,213,359
Mar 9, 2026	113.50	114.00	108.94	113.41	112.00	-1.09%	2,726,918
Mar 6, 2026	112.92	115.30	110.25	114.66	113.23	0.84%	2,103,892
Mar 5, 2026	116.55	116.58	113.51	113.70	112.28	-3.18%	2,384,818
Mar 4, 2026	121.02	121.26	116.30	117.43	115.97	-3.07%	2,712,102
Mar 3, 2026	125.26	125.97	120.64	121.15	119.64	-4.46%	2,123,862
Mar 2, 2026	125.67	127.46	125.14	126.81	125.23	-0.28%	1,679,388
Feb 27, 2026	127.19	128.68	126.33	127.16	125.58	0.21%	1,879,585
Feb 26, 2026	127.51	128.90	126.41	126.89	125.31	0.51%	1,866,328
Feb 25, 2026	125.96	126.38	122.33	126.24	124.67	-0.32%	1,730,645
Feb 24, 2026	127.14	128.07	125.91	126.65	125.07	-0.09%	1,131,929
Feb 23, 2026	122.60	127.35	122.60	126.76	125.18	2.56%	1,927,821
Feb 20, 2026	122.28	123.61	121.81	123.60	122.06	1.13%	2,390,269
Feb 19, 2026	123.51	123.99	121.48	122.22	120.70	-0.80%	1,502,769
Feb 18, 2026	122.78	124.10	121.89	123.20	121.67	0.20%	1,599,302
Feb 17, 2026	126.50	127.50	120.94	122.96	121.43	-2.37%	2,885,686
Feb 13, 2026	125.00	126.01	123.62	125.94	124.37	1.04%	1,525,199
Feb 12, 2026	126.51	126.77	124.43	124.64	123.09	-1.04%	2,547,752