The Clorox Company (CLX)
NYSE: CLX · Real-Time Price · USD
131.42
-0.01 (-0.01%)
At close: Jul 24, 2025, 4:00 PM
131.91
+0.49 (0.37%)
After-hours: Jul 24, 2025, 7:53 PM EDT
The Clorox Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 132.00 | 132.00 | 130.70 | 131.42 | 131.42 | -0.01% | 1,471,204 |
| Jul 23, 2025 | 129.76 | 132.03 | 129.66 | 131.43 | 131.43 | 1.27% | 1,555,569 |
| Jul 22, 2025 | 126.81 | 129.89 | 126.81 | 129.78 | 129.78 | 2.54% | 1,342,077 |
| Jul 21, 2025 | 128.36 | 128.88 | 126.47 | 126.57 | 126.57 | -1.40% | 1,374,255 |
| Jul 18, 2025 | 129.47 | 129.90 | 127.65 | 128.37 | 128.37 | -0.69% | 1,662,307 |
| Jul 17, 2025 | 126.90 | 129.81 | 126.51 | 129.26 | 129.26 | 1.86% | 1,999,085 |
| Jul 16, 2025 | 123.79 | 127.16 | 123.76 | 126.90 | 126.90 | 2.20% | 1,567,625 |
| Jul 15, 2025 | 126.84 | 127.52 | 123.81 | 124.17 | 124.17 | -2.54% | 1,771,941 |
| Jul 14, 2025 | 125.99 | 127.54 | 125.20 | 127.40 | 127.40 | 0.68% | 1,639,817 |
| Jul 11, 2025 | 127.01 | 127.66 | 126.27 | 126.54 | 126.54 | -1.02% | 1,376,671 |
| Jul 10, 2025 | 125.73 | 128.79 | 125.09 | 127.84 | 127.84 | 1.46% | 1,645,337 |
| Jul 9, 2025 | 126.00 | 126.30 | 124.53 | 126.00 | 126.00 | 0.03% | 1,491,835 |
| Jul 8, 2025 | 124.18 | 127.12 | 123.69 | 125.96 | 125.96 | 1.13% | 2,176,823 |
| Jul 7, 2025 | 124.23 | 125.32 | 123.53 | 124.55 | 124.55 | -0.23% | 1,478,666 |
| Jul 3, 2025 | 124.84 | 125.63 | 124.32 | 124.84 | 124.84 | 0.14% | 1,078,076 |
| Jul 2, 2025 | 124.15 | 124.79 | 122.63 | 124.66 | 124.66 | 0.91% | 2,120,043 |
| Jul 1, 2025 | 120.51 | 124.09 | 120.51 | 123.54 | 123.54 | 2.89% | 2,341,799 |
| Jun 30, 2025 | 119.10 | 120.18 | 118.67 | 120.07 | 120.07 | 0.78% | 2,136,535 |
| Jun 27, 2025 | 118.50 | 119.34 | 118.14 | 119.14 | 119.14 | 0.96% | 5,265,739 |
| Jun 26, 2025 | 119.67 | 119.75 | 117.35 | 118.01 | 118.01 | -1.23% | 1,830,048 |
| Jun 25, 2025 | 121.00 | 121.45 | 119.41 | 119.48 | 119.48 | -2.08% | 1,631,759 |
| Jun 24, 2025 | 122.30 | 122.77 | 121.22 | 122.02 | 122.02 | -0.23% | 1,380,824 |
| Jun 23, 2025 | 120.95 | 122.49 | 120.71 | 122.30 | 122.30 | 1.27% | 1,687,457 |
| Jun 20, 2025 | 120.92 | 122.00 | 120.33 | 120.77 | 120.77 | -0.13% | 4,705,408 |
| Jun 18, 2025 | 121.97 | 122.68 | 120.69 | 120.93 | 120.93 | -0.96% | 1,724,402 |
| Jun 17, 2025 | 123.31 | 124.11 | 121.98 | 122.10 | 122.10 | -1.48% | 1,273,975 |
| Jun 16, 2025 | 123.52 | 124.67 | 123.07 | 123.93 | 123.93 | 0.70% | 1,988,445 |
| Jun 13, 2025 | 126.44 | 127.10 | 122.84 | 123.07 | 123.07 | -3.31% | 1,712,931 |
| Jun 12, 2025 | 126.39 | 127.32 | 126.00 | 127.28 | 127.28 | 0.81% | 1,394,050 |
| Jun 11, 2025 | 127.14 | 127.44 | 125.77 | 126.26 | 126.26 | -0.50% | 1,201,987 |
| Jun 10, 2025 | 127.89 | 128.31 | 126.56 | 126.89 | 126.89 | -0.48% | 1,407,792 |
| Jun 9, 2025 | 127.32 | 128.20 | 126.40 | 127.50 | 127.50 | -0.15% | 1,476,752 |
| Jun 6, 2025 | 127.78 | 128.33 | 127.00 | 127.69 | 127.69 | 0.31% | 1,080,812 |
| Jun 5, 2025 | 129.10 | 129.31 | 126.99 | 127.30 | 127.30 | -1.81% | 1,889,776 |
| Jun 4, 2025 | 130.09 | 131.14 | 129.57 | 129.65 | 129.65 | -0.34% | 1,155,459 |
| Jun 3, 2025 | 130.03 | 130.65 | 129.03 | 130.09 | 130.09 | -0.15% | 1,374,632 |
| Jun 2, 2025 | 130.78 | 131.26 | 129.66 | 130.29 | 130.29 | -1.21% | 1,406,876 |
| May 30, 2025 | 131.00 | 131.97 | 130.76 | 131.88 | 131.88 | 0.68% | 2,492,600 |
| May 29, 2025 | 130.14 | 131.66 | 129.90 | 130.99 | 130.99 | 0.64% | 1,222,407 |
| May 28, 2025 | 130.72 | 131.88 | 129.78 | 130.16 | 130.16 | -0.15% | 1,548,808 |
| May 27, 2025 | 131.56 | 131.61 | 129.96 | 130.36 | 130.36 | -0.40% | 2,190,150 |
| May 23, 2025 | 131.34 | 131.48 | 129.68 | 130.88 | 130.88 | -0.02% | 1,243,288 |
| May 22, 2025 | 131.76 | 132.00 | 130.12 | 130.90 | 130.90 | -0.74% | 1,709,802 |
| May 21, 2025 | 135.00 | 135.64 | 131.70 | 131.87 | 131.87 | -2.69% | 1,950,058 |
| May 20, 2025 | 134.83 | 136.69 | 134.74 | 135.51 | 135.51 | 0.50% | 1,678,115 |
| May 19, 2025 | 135.99 | 136.37 | 134.10 | 134.84 | 134.84 | -1.05% | 2,056,091 |
| May 16, 2025 | 135.27 | 136.33 | 134.71 | 136.27 | 136.27 | 0.95% | 3,182,950 |
| May 15, 2025 | 134.38 | 135.18 | 133.61 | 134.99 | 134.99 | 1.18% | 1,566,906 |
| May 14, 2025 | 136.00 | 136.18 | 133.31 | 133.41 | 133.41 | -2.14% | 1,655,275 |
| May 13, 2025 | 137.78 | 138.04 | 135.87 | 136.33 | 136.33 | -1.25% | 1,338,205 |