Skip to main content
logo
The Clorox Company (CLX)
NYSE: CLX · Real-Time Price · USD
103.63
+1.21 (1.18%)
At close: Mar 31, 2026, 4:00 PM EDT
103.89
+0.26 (0.25%)
After-hours: Mar 31, 2026, 7:41 PM EDT

The Clorox Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2026102.26103.93100.16103.63103.631.18%2,959,932
Mar 30, 2026101.54102.85100.39102.42102.420.37%2,130,851
Mar 27, 2026102.40103.31101.28102.04102.04-0.14%2,213,039
Mar 26, 2026104.00105.39101.98102.18102.18-2.46%2,188,368
Mar 25, 2026104.12104.82102.00104.76104.761.64%2,039,854
Mar 24, 2026105.40106.27102.78103.07103.07-2.65%2,041,043
Mar 23, 2026108.70108.75105.67105.88105.88-0.25%2,042,693
Mar 20, 2026107.21107.40105.62106.15106.15-0.44%4,735,134
Mar 19, 2026107.22107.45105.23106.62106.62-1.21%2,439,750
Mar 18, 2026110.00110.76107.62107.93107.93-3.11%2,386,889
Mar 17, 2026112.94113.12111.36111.40111.40-0.62%1,140,609
Mar 16, 2026111.95113.11111.27112.09112.091.27%1,442,207
Mar 13, 2026110.30111.51109.51110.68110.681.79%1,673,613
Mar 12, 2026112.00112.06108.51108.73108.73-3.05%1,674,558
Mar 11, 2026115.00115.10110.84112.15112.15-3.21%1,733,117
Mar 10, 2026113.00116.75111.59115.87115.872.17%2,212,883
Mar 9, 2026113.50114.00108.94113.41113.41-1.09%2,726,472
Mar 6, 2026112.92115.30110.25114.66114.660.84%2,088,190
Mar 5, 2026116.55116.58113.51113.70113.70-3.18%2,379,886
Mar 4, 2026121.02121.26116.30117.43117.43-3.07%2,710,762
Mar 3, 2026125.26125.97120.64121.15121.15-4.46%2,105,659
Mar 2, 2026125.67127.46125.14126.81126.81-0.28%1,678,234
Feb 27, 2026127.19128.68126.33127.16127.160.21%1,773,198
Feb 26, 2026127.51128.90126.41126.89126.890.51%1,865,531
Feb 25, 2026125.96126.38122.33126.24126.24-0.32%1,729,096
Feb 24, 2026127.14128.07125.91126.65126.65-0.09%1,131,469
Feb 23, 2026122.60127.35122.60126.76126.762.56%1,927,303
Feb 20, 2026122.28123.61121.81123.60123.601.13%2,374,060
Feb 19, 2026123.51123.99121.48122.22122.22-0.80%1,499,377
Feb 18, 2026122.78124.10121.89123.20123.200.20%1,580,724
Feb 17, 2026126.50127.50120.94122.96122.96-2.37%2,781,176
Feb 13, 2026125.00126.01123.62125.94125.941.04%1,519,860
Feb 12, 2026126.51126.77124.43124.64124.64-1.04%2,547,446
Feb 11, 2026122.16126.64121.85125.95125.953.71%2,408,091
Feb 10, 2026120.00122.29119.91121.45121.451.56%2,099,386
Feb 9, 2026118.16120.50118.16119.59119.590.19%2,088,957
Feb 6, 2026116.81119.86116.75119.36119.361.49%1,911,548
Feb 5, 2026119.00120.87116.75117.61117.61-0.14%2,535,897
Feb 4, 2026113.85120.17113.01117.77117.772.43%5,275,684
Feb 3, 2026111.92115.48111.33114.98114.981.49%2,700,738
Feb 2, 2026112.92113.62112.05113.29113.290.44%2,379,731
Jan 30, 2026111.12113.02110.47112.79112.792.82%3,105,549
Jan 29, 2026109.11110.19108.30109.70109.700.83%1,701,480
Jan 28, 2026111.54112.74108.54108.80108.80-3.88%2,220,916
Jan 27, 2026112.40113.40111.41113.19111.950.28%1,922,966
Jan 26, 2026113.00113.34111.96112.87111.63-0.54%2,167,978
Jan 23, 2026114.23115.47113.42113.48112.241.14%3,240,041
Jan 22, 2026110.91113.63110.67112.20110.971.50%2,049,523
Jan 21, 2026109.85110.73108.13110.54109.330.64%1,821,982
Jan 20, 2026109.00110.30107.50109.84108.64-0.13%2,828,712