The Clorox Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	99.01	101.04	98.77	100.81	100.81	1.53%	1,934,418
Dec 29, 2025	98.45	99.57	98.12	99.29	99.29	0.77%	2,238,308
Dec 26, 2025	98.17	98.60	97.82	98.53	98.53	0.33%	1,298,064
Dec 24, 2025	97.40	98.33	97.11	98.21	98.21	0.80%	830,997
Dec 23, 2025	97.92	97.92	96.66	97.43	97.43	-0.64%	1,981,768
Dec 22, 2025	98.00	98.80	97.39	98.06	98.06	-0.25%	2,264,575
Dec 19, 2025	99.20	99.40	98.22	98.31	98.31	-1.09%	4,856,988
Dec 18, 2025	101.25	101.69	98.80	99.39	99.39	-2.10%	3,892,767
Dec 17, 2025	99.70	101.94	99.70	101.52	101.52	1.70%	3,545,061
Dec 16, 2025	102.33	102.54	99.24	99.82	99.82	-1.87%	3,014,936
Dec 15, 2025	104.02	104.24	101.20	101.72	101.72	-2.20%	3,312,694
Dec 12, 2025	103.33	104.86	103.25	104.01	104.01	1.15%	1,435,798
Dec 11, 2025	102.82	103.93	102.47	102.83	102.83	0.30%	1,519,625
Dec 10, 2025	101.68	103.10	101.35	102.52	102.52	1.08%	2,068,466
Dec 9, 2025	101.18	103.01	101.04	101.42	101.42	0.49%	1,925,770
Dec 8, 2025	104.00	104.50	100.93	100.93	100.93	-3.78%	2,562,561
Dec 5, 2025	104.71	106.09	104.62	104.90	104.90	-0.19%	1,384,451
Dec 4, 2025	106.20	107.00	104.82	105.10	105.10	-0.07%	1,367,873
Dec 3, 2025	106.18	107.23	105.04	105.17	105.17	-0.68%	1,670,126
Dec 2, 2025	106.00	107.85	105.00	105.89	105.89	-0.49%	2,130,780
Dec 1, 2025	107.56	107.99	106.24	106.41	106.41	-1.42%	1,982,031
Nov 28, 2025	107.87	108.07	106.86	107.94	107.94	0.18%	962,946
Nov 26, 2025	106.38	108.18	106.38	107.75	107.75	0.82%	1,633,107
Nov 25, 2025	106.77	107.52	106.00	106.87	106.87	1.15%	2,759,070
Nov 24, 2025	103.50	106.17	102.74	105.66	105.66	1.67%	3,932,687
Nov 21, 2025	100.53	105.61	100.53	103.92	103.92	3.85%	4,334,641
Nov 20, 2025	98.36	100.36	98.20	100.07	100.07	1.67%	2,815,735
Nov 19, 2025	100.85	101.19	98.40	98.43	98.43	-1.71%	2,622,404
Nov 18, 2025	101.12	101.25	99.63	100.14	100.14	-1.06%	2,860,949
Nov 17, 2025	103.40	104.24	101.11	101.21	101.21	-2.38%	2,287,555
Nov 14, 2025	104.79	105.80	103.43	103.68	103.68	-0.57%	1,690,521
Nov 13, 2025	105.00	106.06	104.18	104.27	104.27	-0.41%	1,717,815
Nov 12, 2025	105.40	106.40	104.63	104.70	104.70	-0.31%	1,697,085
Nov 11, 2025	105.00	106.28	104.11	105.03	105.03	0.32%	2,020,006
Nov 10, 2025	107.02	107.32	104.09	104.69	104.69	-2.49%	2,456,614
Nov 7, 2025	106.58	108.00	106.14	107.36	107.36	1.02%	1,843,619
Nov 6, 2025	108.86	109.59	106.22	106.28	106.28	-2.42%	2,079,227
Nov 5, 2025	110.14	111.94	108.86	108.92	108.92	-1.36%	3,362,862
Nov 4, 2025	111.50	113.20	107.71	110.42	110.42	1.17%	3,692,156
Nov 3, 2025	112.04	112.50	108.93	109.14	109.14	-2.95%	3,413,065
Oct 31, 2025	112.00	113.55	111.60	112.46	112.46	-	2,231,489
Oct 30, 2025	111.59	113.60	111.43	112.46	112.46	1.62%	1,970,098
Oct 29, 2025	115.00	115.25	110.61	110.67	110.67	-3.95%	2,084,181
Oct 28, 2025	115.22	116.83	114.55	115.22	115.22	-0.24%	1,425,091
Oct 27, 2025	115.85	115.92	114.95	115.50	115.50	-0.30%	1,865,994
Oct 24, 2025	117.51	117.90	115.83	115.85	115.85	-0.41%	1,565,921
Oct 23, 2025	118.00	118.24	116.32	116.33	116.33	-1.57%	1,753,565
Oct 22, 2025	118.43	119.53	117.40	118.18	118.18	-1.43%	1,497,236
Oct 21, 2025	120.01	120.58	118.88	119.89	118.65	0.25%	1,505,339
Oct 20, 2025	119.80	121.12	119.41	119.59	118.35	-0.11%	1,413,595