Skip to main content
The Clorox Company (CLX)
NYSE: CLX · Real-Time Price · USD
157.25
+4.18 (2.73%)
At close: Feb 21, 2025, 4:00 PM
157.00
-0.25 (-0.16%)
After-hours: Feb 21, 2025, 7:34 PM EST

The Clorox Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025153.47157.80153.14157.25157.252.73%2,376,166
Feb 20, 2025149.84153.73149.84153.07153.071.31%1,382,244
Feb 19, 2025149.25151.12148.63151.09151.091.87%989,092
Feb 18, 2025147.57148.62146.90148.32148.320.27%1,275,012
Feb 14, 2025150.03150.96147.75147.92147.92-1.89%1,318,094
Feb 13, 2025148.98150.84148.47150.77150.771.43%1,146,600
Feb 12, 2025147.47149.43146.84148.65148.650.20%842,707
Feb 11, 2025147.24148.53145.66148.36148.360.83%1,127,051
Feb 10, 2025147.84148.36145.79147.14147.14-0.86%1,466,014
Feb 7, 2025147.85148.53146.93148.42148.420.56%1,074,034
Feb 6, 2025146.96148.67145.66147.60147.601.13%1,615,731
Feb 5, 2025148.92149.44145.19145.95145.95-1.52%2,814,446
Feb 4, 2025154.00155.97148.13148.21148.21-7.24%4,660,741
Feb 3, 2025158.69161.45158.28159.78159.780.69%2,599,883
Jan 31, 2025158.70160.19158.05158.68158.68-1.10%1,765,740
Jan 30, 2025159.31161.10157.89160.45160.451.67%1,142,472
Jan 29, 2025157.99158.72156.38157.81157.81-1.06%1,041,929
Jan 28, 2025161.81162.30159.08159.50158.28-1.85%1,257,126
Jan 27, 2025162.10164.22161.79162.51161.262.03%1,244,283
Jan 24, 2025161.22161.31158.88159.27158.05-0.96%948,488
Jan 23, 2025158.83161.17158.21160.82159.591.32%963,470
Jan 22, 2025161.87161.87158.70158.73157.51-0.79%920,676
Jan 21, 2025161.37162.10159.32159.99158.76-0.18%1,560,639
Jan 17, 2025160.11161.45159.92160.28159.05-0.12%937,722
Jan 16, 2025157.96160.83157.83160.47159.241.37%871,212
Jan 15, 2025159.39160.00157.33158.30157.09-0.46%602,250
Jan 14, 2025157.95159.39157.67159.03157.810.99%733,003
Jan 13, 2025158.13158.37156.28157.47156.26-0.06%1,051,059
Jan 10, 2025158.99159.59157.12157.57156.36-1.90%874,379
Jan 8, 2025159.70161.09159.01160.63159.400.58%1,051,293
Jan 7, 2025158.15160.14158.15159.70158.481.34%1,246,350
Jan 6, 2025161.26161.72156.75157.59156.38-3.25%1,745,249
Jan 3, 2025162.41163.12160.44162.89161.640.66%671,252
Jan 2, 2025162.39163.11161.50161.83160.59-0.36%714,324
Dec 31, 2024161.55162.63161.37162.41161.160.61%815,008
Dec 30, 2024162.55162.55160.35161.42160.18-0.97%765,444
Dec 27, 2024163.41164.41162.22163.00161.75-0.59%596,108
Dec 26, 2024163.00164.39162.96163.97162.710.33%601,121
Dec 24, 2024163.00163.54162.14163.43162.180.21%399,431
Dec 23, 2024164.00164.02160.88163.09161.84-0.82%766,084
Dec 20, 2024164.45165.00162.92164.44163.180.19%4,020,652
Dec 19, 2024160.93164.97160.36164.13162.871.49%1,367,531
Dec 18, 2024162.73163.16160.56161.72160.48-0.98%1,257,661
Dec 17, 2024163.68165.12163.02163.32162.07-0.66%1,095,339
Dec 16, 2024164.92166.35164.09164.41163.15-0.30%1,349,104
Dec 13, 2024164.95165.95163.88164.90163.640.15%753,014
Dec 12, 2024165.69165.99163.94164.65163.39-0.01%1,028,595
Dec 11, 2024168.04169.15164.35164.66163.40-1.79%1,240,509
Dec 10, 2024167.04169.61166.09167.66166.370.16%979,205
Dec 9, 2024166.25168.47165.88167.40166.120.26%1,157,705
Dec 6, 2024169.67171.37166.83166.97165.69-1.63%1,217,064
Dec 5, 2024168.00170.18167.59169.74168.441.32%1,073,461
Dec 4, 2024166.11167.56165.13167.53166.250.24%837,493
Dec 3, 2024166.14168.38165.15167.13165.850.35%1,035,058
Dec 2, 2024167.17167.17164.84166.54165.26-0.38%890,528
Nov 29, 2024166.39167.48166.02167.17165.890.01%465,385
Nov 27, 2024168.14168.50166.52167.15165.87-0.12%1,131,122
Nov 26, 2024166.79167.88165.65167.35166.070.62%944,683
Nov 25, 2024170.00171.11165.71166.32165.04-1.76%1,697,701
Nov 22, 2024169.97171.35169.02169.30168.000.09%995,071
Nov 21, 2024168.35169.21166.76169.15167.850.65%1,218,060
Nov 20, 2024168.10168.37166.72168.05166.76-0.05%1,138,986
Nov 19, 2024168.45169.11167.27168.14166.85-0.57%1,384,019
Nov 18, 2024167.41169.21167.05169.10167.800.87%1,364,008
Nov 15, 2024166.32168.59165.74167.64166.351.14%1,361,795
Nov 14, 2024165.36166.11164.80165.75164.480.24%774,951
Nov 13, 2024164.81166.02164.54165.36164.090.35%878,444
Nov 12, 2024165.96166.20163.58164.79163.53-0.16%1,404,193
Nov 11, 2024165.00167.58164.74165.05163.78-0.07%1,297,651
Nov 8, 2024163.11165.92162.96165.16163.891.47%1,276,258
Nov 7, 2024162.88164.03161.74162.77161.520.04%994,723
Nov 6, 2024165.13166.62162.50162.70161.450.17%1,731,123
Nov 5, 2024161.26162.83160.64162.42161.17-0.04%1,160,131
Nov 4, 2024163.34164.03162.03162.48161.23-0.39%1,352,008
Nov 1, 2024159.14163.46158.76163.11161.862.88%2,296,113
Oct 31, 2024161.83163.82158.31158.55157.331.30%3,622,846
Oct 30, 2024156.42157.67155.28156.51155.31-0.20%2,047,685
Oct 29, 2024156.62157.92156.22156.83155.63-0.56%1,342,225
Oct 28, 2024157.89158.92157.02157.72156.510.66%1,062,712
Oct 25, 2024158.82158.82156.50156.69155.49-1.44%1,040,134
Oct 24, 2024159.02159.30158.24158.98157.76-0.03%971,752
Oct 23, 2024157.18159.33157.10159.02157.80-0.09%941,243
Oct 22, 2024159.16159.98158.03159.17156.75-0.76%871,877
Oct 21, 2024161.96162.18160.06160.39157.95-0.97%790,979
Oct 18, 2024162.18162.44160.70161.96159.49-0.40%682,801
Oct 17, 2024163.42163.86162.22162.61160.13-0.50%664,147
Oct 16, 2024161.82163.57161.60163.43160.940.06%722,403
Oct 15, 2024162.54164.10162.11163.34160.851.13%1,076,434
Oct 14, 2024160.62161.74160.00161.51159.050.75%991,475
Oct 11, 2024158.86160.57158.39160.30157.861.42%864,047
Oct 10, 2024159.57159.93157.55158.05155.64-0.93%884,817
Oct 9, 2024160.50160.50158.60159.53157.10-0.16%1,042,198
Oct 8, 2024159.48160.45157.04159.79157.36-0.50%924,165
Oct 7, 2024161.49161.49159.66160.60158.16-0.60%687,454
Oct 4, 2024160.50162.03159.72161.57159.110.12%798,281
Oct 3, 2024164.00164.69161.18161.37158.91-2.02%1,166,784
Oct 2, 2024165.05165.49163.03164.70162.19-0.38%849,827
Oct 1, 2024166.00167.23163.79165.32162.801.48%1,596,549
Sep 30, 2024163.64164.31161.84162.91160.43-0.31%909,544
Sep 27, 2024161.89164.07161.60163.42160.930.93%646,264