The Clorox Company (CLX)
NYSE: CLX · Real-Time Price · USD
137.52
-0.29 (-0.21%)
May 9, 2025, 10:00 AM - Market open
The Clorox Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 137.76 | 137.76 | 137.53 | 137.47 | - | -0.25% | 53,700 |
| May 8, 2025 | 136.15 | 138.94 | 136.12 | 137.81 | 137.81 | 0.97% | 1,638,044 |
| May 7, 2025 | 135.05 | 136.97 | 134.82 | 136.48 | 136.48 | 1.06% | 1,792,481 |
| May 6, 2025 | 134.00 | 135.85 | 129.74 | 135.05 | 135.05 | -2.41% | 3,501,570 |
| May 5, 2025 | 139.20 | 139.35 | 137.82 | 138.39 | 138.39 | -0.50% | 1,672,412 |
| May 2, 2025 | 139.70 | 140.25 | 138.26 | 139.08 | 139.08 | 0.39% | 1,206,848 |
| May 1, 2025 | 140.93 | 141.50 | 138.31 | 138.54 | 138.54 | -2.64% | 1,812,879 |
| Apr 30, 2025 | 141.96 | 142.38 | 139.04 | 142.30 | 142.30 | 0.78% | 1,878,807 |
| Apr 29, 2025 | 138.05 | 143.96 | 137.01 | 141.20 | 141.20 | 1.74% | 2,008,125 |
| Apr 28, 2025 | 138.09 | 139.44 | 137.50 | 138.78 | 138.78 | 0.37% | 1,361,728 |
| Apr 25, 2025 | 138.50 | 138.86 | 136.03 | 138.27 | 138.27 | 0.51% | 825,149 |
| Apr 24, 2025 | 137.81 | 138.95 | 136.31 | 137.57 | 137.57 | -1.11% | 1,221,154 |
| Apr 23, 2025 | 140.23 | 141.41 | 137.74 | 139.11 | 139.11 | -2.06% | 1,244,713 |
| Apr 22, 2025 | 138.05 | 142.14 | 138.05 | 142.03 | 140.80 | 2.45% | 1,025,940 |
| Apr 21, 2025 | 139.57 | 139.96 | 136.71 | 138.64 | 137.44 | -0.82% | 1,399,079 |
| Apr 17, 2025 | 137.29 | 140.33 | 137.29 | 139.78 | 138.57 | 2.18% | 948,646 |
| Apr 16, 2025 | 139.93 | 140.61 | 136.54 | 136.80 | 135.61 | -1.91% | 1,412,145 |
| Apr 15, 2025 | 140.99 | 141.25 | 139.33 | 139.46 | 138.25 | -1.05% | 1,120,999 |
| Apr 14, 2025 | 142.43 | 142.43 | 138.37 | 140.94 | 139.72 | -0.35% | 1,594,290 |
| Apr 11, 2025 | 139.65 | 142.26 | 137.71 | 141.44 | 140.21 | 0.38% | 1,249,613 |
| Apr 10, 2025 | 140.38 | 142.64 | 138.12 | 140.90 | 139.68 | 0.77% | 1,436,517 |
| Apr 9, 2025 | 135.95 | 140.98 | 133.82 | 139.82 | 138.60 | 2.51% | 1,888,795 |
| Apr 8, 2025 | 140.99 | 141.12 | 135.51 | 136.40 | 135.21 | -1.80% | 1,878,591 |
| Apr 7, 2025 | 142.04 | 143.33 | 137.58 | 138.90 | 137.69 | -3.45% | 1,900,576 |
| Apr 4, 2025 | 148.72 | 150.84 | 143.31 | 143.86 | 142.61 | -3.25% | 2,293,017 |
| Apr 3, 2025 | 148.46 | 150.60 | 148.04 | 148.69 | 147.40 | 0.72% | 1,199,517 |
| Apr 2, 2025 | 148.05 | 148.34 | 146.05 | 147.62 | 146.34 | -0.20% | 813,141 |
| Apr 1, 2025 | 148.08 | 148.08 | 146.51 | 147.91 | 146.62 | 0.45% | 1,080,777 |
| Mar 31, 2025 | 146.23 | 148.48 | 146.23 | 147.25 | 145.97 | 0.66% | 1,201,866 |
| Mar 28, 2025 | 146.52 | 146.78 | 145.56 | 146.28 | 145.01 | 0.45% | 1,306,120 |
| Mar 27, 2025 | 144.00 | 145.94 | 142.72 | 145.63 | 144.36 | 1.85% | 1,282,437 |
| Mar 26, 2025 | 141.45 | 143.94 | 141.23 | 142.98 | 141.74 | 0.86% | 1,571,344 |
| Mar 25, 2025 | 143.81 | 144.00 | 140.94 | 141.76 | 140.53 | -1.49% | 1,556,368 |
| Mar 24, 2025 | 145.10 | 146.68 | 143.69 | 143.91 | 142.66 | -0.64% | 1,712,547 |
| Mar 21, 2025 | 145.53 | 147.29 | 144.32 | 144.84 | 143.58 | -0.34% | 1,553,579 |
| Mar 20, 2025 | 145.44 | 146.17 | 144.59 | 145.34 | 144.08 | 0.12% | 1,257,876 |
| Mar 19, 2025 | 144.50 | 145.36 | 143.95 | 145.16 | 143.90 | 0.19% | 1,105,696 |
| Mar 18, 2025 | 147.76 | 148.47 | 144.63 | 144.88 | 143.62 | -2.39% | 1,443,244 |
| Mar 17, 2025 | 147.26 | 148.88 | 146.78 | 148.43 | 147.14 | 0.86% | 958,543 |
| Mar 14, 2025 | 146.12 | 147.61 | 145.51 | 147.16 | 145.88 | 0.14% | 1,035,951 |
| Mar 13, 2025 | 147.58 | 148.41 | 146.19 | 146.95 | 145.67 | -0.37% | 1,395,585 |
| Mar 12, 2025 | 146.79 | 147.99 | 145.10 | 147.50 | 146.22 | -0.63% | 1,772,444 |
| Mar 11, 2025 | 147.50 | 150.06 | 146.44 | 148.43 | 147.14 | 0.25% | 2,053,994 |
| Mar 10, 2025 | 152.35 | 153.90 | 147.76 | 148.06 | 146.77 | -1.97% | 2,134,406 |
| Mar 7, 2025 | 148.08 | 152.73 | 147.90 | 151.03 | 149.72 | 1.79% | 3,211,447 |
| Mar 6, 2025 | 149.62 | 150.33 | 146.70 | 148.37 | 147.08 | -0.93% | 1,898,476 |
| Mar 5, 2025 | 150.75 | 152.41 | 149.46 | 149.76 | 148.46 | -0.67% | 1,958,973 |
| Mar 4, 2025 | 157.23 | 158.91 | 150.63 | 150.77 | 149.46 | -3.28% | 2,168,382 |
| Mar 3, 2025 | 155.00 | 157.87 | 154.39 | 155.89 | 154.54 | -0.32% | 1,610,274 |
| Feb 28, 2025 | 155.97 | 157.00 | 153.68 | 156.39 | 155.03 | 1.30% | 1,498,556 |