Skip to main content
The Clorox Company (CLX)
NYSE: CLX · Real-Time Price · USD
161.42
-1.58 (-0.97%)
Dec 30, 2024, 4:00 PM EST - Market closed

The Clorox Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 2024162.55162.55160.35161.42161.42-0.97%625,213
Dec 27, 2024163.41164.41162.22163.00163.00-0.59%596,108
Dec 26, 2024163.00164.39162.96163.97163.970.33%601,121
Dec 24, 2024163.00163.54162.14163.43163.430.21%399,431
Dec 23, 2024164.00164.02160.88163.09163.09-0.82%766,084
Dec 20, 2024164.45165.00162.92164.44164.440.19%4,020,652
Dec 19, 2024160.93164.97160.36164.13164.131.49%1,367,531
Dec 18, 2024162.73163.16160.56161.72161.72-0.98%1,257,661
Dec 17, 2024163.68165.12163.02163.32163.32-0.66%1,095,339
Dec 16, 2024164.92166.35164.09164.41164.41-0.30%1,349,104
Dec 13, 2024164.95165.95163.88164.90164.900.15%753,014
Dec 12, 2024165.69165.99163.94164.65164.65-0.01%1,028,595
Dec 11, 2024168.04169.15164.35164.66164.66-1.79%1,240,509
Dec 10, 2024167.04169.61166.09167.66167.660.16%979,205
Dec 9, 2024166.25168.47165.88167.40167.400.26%1,157,705
Dec 6, 2024169.67171.37166.83166.97166.97-1.63%1,217,064
Dec 5, 2024168.00170.18167.59169.74169.741.32%1,073,461
Dec 4, 2024166.11167.56165.13167.53167.530.24%837,493
Dec 3, 2024166.14168.38165.15167.13167.130.35%1,035,058
Dec 2, 2024167.17167.17164.84166.54166.54-0.38%890,528
Nov 29, 2024166.39167.48166.02167.17167.170.01%465,385
Nov 27, 2024168.14168.50166.52167.15167.15-0.12%1,131,122
Nov 26, 2024166.79167.88165.65167.35167.350.62%944,683
Nov 25, 2024170.00171.11165.71166.32166.32-1.76%1,697,701
Nov 22, 2024169.97171.35169.02169.30169.300.09%995,071
Nov 21, 2024168.35169.21166.76169.15169.150.65%1,218,060
Nov 20, 2024168.10168.37166.72168.05168.05-0.05%1,138,986
Nov 19, 2024168.45169.11167.27168.14168.14-0.57%1,384,019
Nov 18, 2024167.41169.21167.05169.10169.100.87%1,364,008
Nov 15, 2024166.32168.59165.74167.64167.641.14%1,361,795
Nov 14, 2024165.36166.11164.80165.75165.750.24%774,951
Nov 13, 2024164.81166.02164.54165.36165.360.35%878,444
Nov 12, 2024165.96166.20163.58164.79164.79-0.16%1,404,193
Nov 11, 2024165.00167.58164.74165.05165.05-0.07%1,297,651
Nov 8, 2024163.11165.92162.96165.16165.161.47%1,276,258
Nov 7, 2024162.88164.03161.74162.77162.770.04%994,723
Nov 6, 2024165.13166.62162.50162.70162.700.17%1,731,123
Nov 5, 2024161.26162.83160.64162.42162.42-0.04%1,160,131
Nov 4, 2024163.34164.03162.03162.48162.48-0.39%1,352,008
Nov 1, 2024159.14163.46158.76163.11163.112.88%2,296,113
Oct 31, 2024161.83163.82158.31158.55158.551.30%3,622,846
Oct 30, 2024156.42157.67155.28156.51156.51-0.20%2,047,685
Oct 29, 2024156.62157.92156.22156.83156.83-0.56%1,342,225
Oct 28, 2024157.89158.92157.02157.72157.720.66%1,062,712
Oct 25, 2024158.82158.82156.50156.69156.69-1.44%1,040,134
Oct 24, 2024159.02159.30158.24158.98158.98-0.03%971,752
Oct 23, 2024157.18159.33157.10159.02159.02-0.09%941,243
Oct 22, 2024159.16159.98158.03159.17157.96-0.76%871,877
Oct 21, 2024161.96162.18160.06160.39159.17-0.97%790,979
Oct 18, 2024162.18162.44160.70161.96160.73-0.40%682,801
Oct 17, 2024163.42163.86162.22162.61161.37-0.50%664,147
Oct 16, 2024161.82163.57161.60163.43162.190.06%722,403
Oct 15, 2024162.54164.10162.11163.34162.101.13%1,076,434
Oct 14, 2024160.62161.74160.00161.51160.280.75%991,475
Oct 11, 2024158.86160.57158.39160.30159.081.42%864,047
Oct 10, 2024159.57159.93157.55158.05156.85-0.93%884,817
Oct 9, 2024160.50160.50158.60159.53158.32-0.16%1,042,198
Oct 8, 2024159.48160.45157.04159.79158.57-0.50%924,165
Oct 7, 2024161.49161.49159.66160.60159.38-0.60%687,454
Oct 4, 2024160.50162.03159.72161.57160.340.12%798,281
Oct 3, 2024164.00164.69161.18161.37160.14-2.02%1,166,784
Oct 2, 2024165.05165.49163.03164.70163.45-0.38%849,827
Oct 1, 2024166.00167.23163.79165.32164.061.48%1,596,549
Sep 30, 2024163.64164.31161.84162.91161.67-0.31%909,544
Sep 27, 2024161.89164.07161.60163.42162.180.93%646,264
Sep 26, 2024162.25163.78160.65161.91160.68-0.65%1,426,789
Sep 25, 2024165.48166.00162.71162.97161.73-0.98%1,180,304
Sep 24, 2024165.00166.70164.29164.59163.34-0.15%860,734
Sep 23, 2024162.59165.72161.66164.84163.590.92%951,265
Sep 20, 2024161.95164.37161.50163.33162.090.80%2,749,817
Sep 19, 2024163.29163.50161.28162.04160.81-0.87%1,400,941
Sep 18, 2024164.69165.61161.75163.47162.23-0.74%868,145
Sep 17, 2024164.74165.96164.43164.69163.44-0.76%820,797
Sep 16, 2024167.50169.09165.45165.95164.69-0.19%870,160
Sep 13, 2024164.92166.49164.69166.27165.000.79%1,036,817
Sep 12, 2024163.31165.06162.13164.97163.710.60%872,759
Sep 11, 2024166.36166.36162.28163.99162.74-1.78%1,029,749
Sep 10, 2024165.19167.75164.45166.97165.701.07%1,123,954
Sep 9, 2024164.16166.46163.58165.20163.940.27%1,409,425
Sep 6, 2024165.02166.49164.58164.75163.50-0.04%1,567,657
Sep 5, 2024164.50165.71163.58164.82163.570.39%1,790,940
Sep 4, 2024161.00164.40160.40164.18162.931.90%1,489,149
Sep 3, 2024159.92162.67159.59161.12159.891.77%1,691,433
Aug 30, 2024157.26159.05157.26158.31157.110.67%1,252,402
Aug 29, 2024155.95157.91154.80157.26156.061.17%919,921
Aug 28, 2024157.20157.67154.79155.44154.26-0.67%1,376,751
Aug 27, 2024155.22157.10154.44156.49155.300.88%937,544
Aug 26, 2024153.12155.22152.82155.12153.941.35%1,316,544
Aug 23, 2024151.00153.50150.68153.06151.901.28%943,993
Aug 22, 2024151.33151.73150.66151.12149.970.33%1,102,632
Aug 21, 2024151.99152.46150.15150.62149.47-0.48%845,304
Aug 20, 2024149.08151.83148.79151.34150.191.45%1,565,494
Aug 19, 2024145.65149.48145.65149.18148.042.60%1,511,912
Aug 16, 2024145.81146.77145.33145.40144.29-0.36%926,064
Aug 15, 2024145.00146.00143.25145.93144.820.98%1,183,420
Aug 14, 2024142.48144.84141.85144.52143.420.62%835,979
Aug 13, 2024142.02143.71141.08143.63141.341.30%1,057,058
Aug 12, 2024142.56142.83140.95141.79139.53-0.87%1,043,861
Aug 9, 2024143.58143.98141.29143.03140.75-0.90%1,100,966
Aug 8, 2024143.25145.21142.86144.33142.030.37%871,087