The Clorox Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	90.02	90.78	87.44	88.00	88.00	-0.76%	3,872,546
Oct 29, 2026	87.93	89.48	87.69	88.67	88.67	2.11%	3,675,208
Oct 28, 2026	85.63	87.29	85.25	86.84	86.84	0.85%	2,360,571
Oct 27, 2026	86.16	87.43	85.84	87.36	86.11	0.69%	2,504,513
Oct 26, 2026	86.22	87.69	86.21	86.76	85.52	0.42%	2,063,612
Oct 23, 2026	87.71	88.36	85.87	86.40	85.16	-2.55%	1,977,485
Oct 22, 2026	85.60	88.70	85.18	88.66	87.39	4.59%	2,854,634
Oct 21, 2026	87.06	87.22	84.43	84.77	83.56	-3.06%	2,115,929
Oct 20, 2026	86.22	88.06	85.68	87.45	86.20	2.21%	2,232,060
Oct 19, 2026	85.70	86.27	84.54	85.56	84.34	-1.76%	2,121,941
Oct 16, 2026	86.69	87.45	85.72	87.09	85.84	1.03%	2,738,111
Oct 15, 2026	85.24	87.67	85.22	86.20	84.97	1.45%	3,060,585
Oct 14, 2026	84.91	85.38	83.86	84.97	83.75	0.62%	2,358,004
Oct 13, 2026	85.25	85.26	83.70	84.45	83.24	0.12%	1,829,978
Oct 12, 2026	83.48	84.54	82.88	84.35	83.14	0.66%	1,703,370
Oct 9, 2026	83.37	83.85	82.47	83.80	82.60	0.43%	1,499,100
Oct 8, 2026	82.16	83.76	81.73	83.44	82.25	1.50%	2,741,525
Oct 7, 2026	83.59	84.06	82.09	82.21	81.03	-1.57%	2,155,325
Oct 6, 2026	82.94	84.73	82.37	83.52	82.32	1.84%	3,085,842
Oct 5, 2026	80.96	82.44	80.82	82.01	80.84	1.99%	2,800,316
Oct 2, 2026	81.25	81.46	79.78	80.41	79.26	-0.30%	2,284,079
Oct 1, 2026	80.60	81.01	79.12	80.65	79.50	-0.44%	3,735,382
Sep 30, 2026	82.44	82.51	80.84	81.01	79.85	-0.72%	2,759,946
Sep 29, 2026	81.19	81.99	80.97	81.60	80.43	0.22%	2,704,364
Sep 28, 2026	82.80	83.32	80.84	81.42	80.25	-2.84%	3,207,064
Sep 25, 2026	82.19	84.12	81.60	83.80	82.60	2.44%	2,634,558
Sep 24, 2026	84.28	84.51	81.73	81.80	80.63	-2.55%	3,063,069
Sep 23, 2026	86.82	87.32	83.83	83.94	82.74	-3.68%	2,281,294
Sep 22, 2026	86.99	87.66	86.50	87.15	85.90	2.67%	3,325,192
Sep 21, 2026	83.54	85.65	82.51	84.88	83.67	2.14%	4,132,745
Sep 18, 2026	84.07	84.71	83.09	83.10	81.91	-2.24%	5,109,055
Sep 17, 2026	85.86	86.15	83.76	85.00	83.78	0.16%	3,929,456
Sep 16, 2026	87.08	87.36	84.79	84.86	83.65	-2.64%	3,432,430
Sep 15, 2026	89.05	89.30	87.07	87.16	85.91	-2.41%	2,516,375
Sep 14, 2026	88.76	89.92	88.54	89.31	88.03	1.77%	2,277,407
Sep 11, 2026	89.50	89.74	85.72	87.76	86.50	-1.14%	6,211,791
Sep 10, 2026	89.35	89.67	88.44	88.77	87.50	-0.95%	2,703,594
Sep 9, 2026	91.00	91.00	89.14	89.62	88.34	-2.16%	2,784,310
Sep 8, 2026	92.81	93.85	91.60	91.60	90.29	-1.57%	2,755,378
Sep 4, 2026	93.75	94.18	92.63	93.06	91.73	-1.30%	2,216,371
Sep 3, 2026	94.20	95.04	93.24	94.29	92.94	0.02%	2,334,249
Sep 2, 2026	95.51	96.59	93.95	94.27	92.92	-0.74%	2,589,006
Sep 1, 2026	97.62	98.85	94.89	94.97	93.61	-2.77%	3,361,583
Aug 31, 2026	102.17	102.17	96.77	97.68	96.28	-4.73%	13,457,897
Aug 28, 2026	104.02	104.85	102.25	102.53	101.06	-1.06%	1,866,259
Aug 27, 2026	103.00	104.92	102.37	103.63	102.15	-0.58%	1,476,746
Aug 26, 2026	105.08	106.23	104.10	104.23	102.74	-0.67%	1,524,407
Aug 25, 2026	106.20	106.43	104.39	104.93	103.43	-2.09%	1,686,230
Aug 24, 2026	107.18	109.42	107.02	107.17	105.64	0.45%	1,820,690
Aug 21, 2026	106.11	107.32	104.82	106.69	105.16	0.61%	2,151,276