The Clorox Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	87.71	88.36	85.87	86.40	86.40	-2.55%	1,977,452
Oct 22, 2026	85.60	88.70	85.18	88.66	88.66	4.59%	2,847,642
Oct 21, 2026	87.06	87.22	84.43	84.77	84.77	-3.06%	2,104,345
Oct 20, 2026	86.22	88.06	85.68	87.45	87.45	2.21%	2,203,892
Oct 19, 2026	85.70	86.27	84.54	85.56	85.56	-1.76%	2,119,084
Oct 16, 2026	86.69	87.45	85.72	87.09	87.09	1.03%	2,415,307
Oct 15, 2026	85.24	87.67	85.22	86.20	86.20	1.45%	3,058,516
Oct 14, 2026	84.91	85.38	83.86	84.97	84.97	0.62%	2,190,162
Oct 13, 2026	85.25	85.26	83.70	84.45	84.45	0.12%	1,826,827
Oct 12, 2026	83.48	84.54	82.88	84.35	84.35	0.66%	1,698,989
Oct 9, 2026	83.37	83.85	82.47	83.80	83.80	0.43%	1,496,673
Oct 8, 2026	82.16	83.76	81.73	83.44	83.44	1.50%	2,738,538
Oct 7, 2026	83.59	84.06	82.09	82.21	82.21	-1.57%	2,143,651
Oct 6, 2026	82.94	84.73	82.37	83.52	83.52	1.84%	3,080,447
Oct 5, 2026	80.96	82.44	80.82	82.01	82.01	1.99%	2,753,503
Oct 2, 2026	81.25	81.46	79.78	80.41	80.41	-0.30%	2,187,758
Oct 1, 2026	80.60	81.01	79.12	80.65	80.65	-0.44%	3,727,452
Sep 30, 2026	82.44	82.51	80.84	81.01	81.01	-0.72%	2,753,269
Sep 29, 2026	81.19	81.99	80.97	81.60	81.60	0.22%	2,690,456
Sep 28, 2026	82.80	83.32	80.84	81.42	81.42	-2.84%	3,193,353
Sep 25, 2026	82.19	84.12	81.60	83.80	83.80	2.44%	2,583,242
Sep 24, 2026	84.28	84.51	81.73	81.80	81.80	-2.55%	3,026,124
Sep 23, 2026	86.82	87.32	83.83	83.94	83.94	-3.68%	2,267,114
Sep 22, 2026	86.99	87.66	86.50	87.15	87.15	2.67%	3,310,899
Sep 21, 2026	83.54	85.65	82.51	84.88	84.88	2.14%	4,101,579
Sep 18, 2026	84.07	84.71	83.09	83.10	83.10	-2.24%	5,016,902
Sep 17, 2026	85.86	86.15	83.76	85.00	85.00	0.16%	3,917,319
Sep 16, 2026	87.08	87.36	84.79	84.86	84.86	-2.64%	3,405,195
Sep 15, 2026	89.05	89.30	87.07	87.16	87.16	-2.41%	2,497,629
Sep 14, 2026	88.76	89.92	88.54	89.31	89.31	1.77%	2,259,433
Sep 11, 2026	89.50	89.74	85.72	87.76	87.76	-1.14%	6,117,736
Sep 10, 2026	89.35	89.67	88.44	88.77	88.77	-0.95%	2,684,873
Sep 9, 2026	91.00	91.00	89.14	89.62	89.62	-2.16%	2,776,821
Sep 8, 2026	92.81	93.85	91.60	91.60	91.60	-1.57%	2,731,560
Sep 4, 2026	93.75	94.18	92.63	93.06	93.06	-1.30%	2,201,214
Sep 3, 2026	94.20	95.04	93.24	94.29	94.29	0.02%	2,239,028
Sep 2, 2026	95.51	96.59	93.95	94.27	94.27	-0.74%	2,537,627
Sep 1, 2026	97.62	98.85	94.89	94.97	94.97	-2.77%	3,321,336
Aug 31, 2026	102.17	102.17	96.77	97.68	97.68	-4.73%	12,894,470
Aug 28, 2026	104.02	104.85	102.25	102.53	102.53	-1.06%	1,865,541
Aug 27, 2026	103.00	104.92	102.37	103.63	103.63	-0.58%	1,419,589
Aug 26, 2026	105.08	106.23	104.10	104.23	104.23	-0.67%	1,522,083
Aug 25, 2026	106.20	106.43	104.39	104.93	104.93	-2.09%	1,683,424
Aug 24, 2026	107.18	109.42	107.02	107.17	107.17	0.45%	1,779,865
Aug 21, 2026	106.11	107.32	104.82	106.69	106.69	0.61%	2,151,178
Aug 20, 2026	106.80	108.95	105.80	106.04	106.04	-1.72%	2,016,210
Aug 19, 2026	106.44	108.68	106.41	107.90	107.90	2.23%	2,324,680
Aug 18, 2026	106.62	107.85	105.33	105.55	105.55	-0.37%	2,349,360
Aug 17, 2026	105.00	107.10	104.30	105.94	105.94	0.23%	2,475,902
Aug 14, 2026	106.23	106.53	104.67	105.70	105.70	-0.79%	1,935,768