The Clorox Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	111.12	113.02	110.47	112.79	112.79	2.82%	3,105,549
Jan 29, 2026	109.11	110.19	108.30	109.70	109.70	0.83%	1,701,480
Jan 28, 2026	111.54	112.74	108.54	108.80	108.80	-3.88%	2,220,916
Jan 27, 2026	112.40	113.40	111.41	113.19	111.95	0.28%	1,922,966
Jan 26, 2026	113.00	113.34	111.96	112.87	111.63	-0.54%	2,167,978
Jan 23, 2026	114.23	115.47	113.42	113.48	112.24	1.14%	3,240,041
Jan 22, 2026	110.91	113.63	110.67	112.20	110.97	1.50%	2,049,523
Jan 21, 2026	109.85	110.73	108.13	110.54	109.33	0.64%	1,821,982
Jan 20, 2026	109.00	110.30	107.50	109.84	108.64	-0.13%	2,828,712
Jan 16, 2026	109.96	111.29	109.03	109.98	108.78	-1.12%	1,919,965
Jan 15, 2026	110.72	112.20	109.96	111.23	110.01	-0.16%	1,971,431
Jan 14, 2026	108.91	111.53	108.90	111.41	110.19	2.34%	2,152,488
Jan 13, 2026	107.26	109.39	107.06	108.86	107.67	1.76%	1,785,683
Jan 12, 2026	106.33	108.81	106.33	106.98	105.81	0.74%	2,243,458
Jan 9, 2026	104.98	106.37	103.26	106.19	105.03	1.86%	1,901,513
Jan 8, 2026	101.29	104.98	101.29	104.25	103.11	2.45%	2,098,240
Jan 7, 2026	100.70	102.24	99.74	101.76	100.65	1.14%	2,288,843
Jan 6, 2026	101.03	102.41	99.38	100.61	99.51	-0.66%	2,267,403
Jan 5, 2026	100.26	102.15	98.75	101.28	100.17	0.43%	3,941,434
Jan 2, 2026	101.10	101.42	100.11	100.85	99.75	0.02%	2,001,850
Dec 31, 2025	100.62	101.84	100.12	100.83	99.73	0.02%	2,269,938
Dec 30, 2025	99.01	101.04	98.77	100.81	99.71	1.53%	1,938,232
Dec 29, 2025	98.45	99.57	98.12	99.29	98.20	0.77%	2,346,586
Dec 26, 2025	98.17	98.60	97.82	98.53	97.45	0.33%	1,336,814
Dec 24, 2025	97.40	98.33	97.11	98.21	97.13	0.80%	831,633
Dec 23, 2025	97.92	97.92	96.66	97.43	96.36	-0.64%	1,984,901
Dec 22, 2025	98.00	98.80	97.39	98.06	96.99	-0.25%	2,283,416
Dec 19, 2025	99.20	99.40	98.22	98.31	97.23	-1.09%	5,031,824
Dec 18, 2025	101.25	101.69	98.80	99.39	98.30	-2.10%	3,893,025
Dec 17, 2025	99.70	101.94	99.70	101.52	100.41	1.70%	3,545,061
Dec 16, 2025	102.33	102.54	99.24	99.82	98.73	-1.87%	3,014,936
Dec 15, 2025	104.02	104.24	101.20	101.72	100.61	-2.20%	3,312,694
Dec 12, 2025	103.33	104.86	103.25	104.01	102.87	1.15%	1,435,798
Dec 11, 2025	102.82	103.93	102.47	102.83	101.70	0.30%	1,519,625
Dec 10, 2025	101.68	103.10	101.35	102.52	101.40	1.08%	2,068,466
Dec 9, 2025	101.18	103.01	101.04	101.42	100.31	0.49%	1,925,770
Dec 8, 2025	104.00	104.50	100.93	100.93	99.82	-3.78%	2,562,561
Dec 5, 2025	104.71	106.09	104.62	104.90	103.75	-0.19%	1,384,451
Dec 4, 2025	106.20	107.00	104.82	105.10	103.95	-0.07%	1,367,873
Dec 3, 2025	106.18	107.23	105.04	105.17	104.02	-0.68%	1,670,126
Dec 2, 2025	106.00	107.85	105.00	105.89	104.73	-0.49%	2,130,780
Dec 1, 2025	107.56	107.99	106.24	106.41	105.24	-1.42%	1,982,031
Nov 28, 2025	107.87	108.07	106.86	107.94	106.76	0.18%	962,946
Nov 26, 2025	106.38	108.18	106.38	107.75	106.57	0.82%	1,633,107
Nov 25, 2025	106.77	107.52	106.00	106.87	105.70	1.15%	2,759,070
Nov 24, 2025	103.50	106.17	102.74	105.66	104.50	1.67%	3,932,687
Nov 21, 2025	100.53	105.61	100.53	103.92	102.78	3.85%	4,334,641
Nov 20, 2025	98.36	100.36	98.20	100.07	98.97	1.67%	2,815,735
Nov 19, 2025	100.85	101.19	98.40	98.43	97.35	-1.71%	2,622,404
Nov 18, 2025	101.12	101.25	99.63	100.14	99.04	-1.06%	2,860,949