The Clorox Company - 0I0J.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	121.11	123.42	123.42	123.99	121.11	161
February 19, 2026	121.44	122.49	122.49	123.46	121.37	117
February 18, 2026	121.01	122.82	122.82	124.03	121.01	240
February 17, 2026	127.31	121.65	121.65	127.31	121.46	1,027
February 13, 2026	124.47	125.34	125.34	125.7	123.53	2,811
February 12, 2026	126	126.49	126.49	126.58	124.64	333
February 11, 2026	121.6	125.5	125.5	126.48	121.6	595
February 10, 2026	119.59	122.08	122.08	122.08	119	1,535
February 09, 2026	118.77	119.43	119.43	120.49	118.16	666
February 06, 2026	119.5	119.21	119.21	119.64	117.24	407
February 05, 2026	117.81	117.97	118.06	120.87	116.85	538
February 04, 2026	110.88	118.03	118.03	120.11	110.88	1,879
February 03, 2026	112.92	114.27	114.27	115.32	111.92	319
February 02, 2026	114.82	113.02	113.02	114.82	112.1	607
January 30, 2026	109.06	111.98	111.98	112.28	109.06	1,646
January 29, 2026	108.23	109.44	109.44	109.97	108.23	1,435
January 28, 2026	111.54	109.95	109.95	112.51	109.85	347
January 27, 2026	112.77	112.87	112.87	113.16	111.77	6,506
January 26, 2026	115	112.16	110.92	115	112.16	1,184
January 23, 2026	112.74	113.94	113.94	115.22	112.6	423
January 22, 2026	112	112.4	112.4	113.3	112	67
January 21, 2026	110	109.66	109.66	110.05	108.36	1,511
January 20, 2026	110	109.78	109.78	110.3	108.12	2,925
January 16, 2026	111	109.18	109.18	111	109.09	336
January 15, 2026	111.4	111.72	111.72	112.12	110	493
January 14, 2026	110.22	110.52	110.68	110.68	108	276
January 13, 2026	106.8	109.27	109.27	109.27	106.8	8,616
January 12, 2026	106.25	107.85	107.85	108.58	106.23	1,728
January 09, 2026	104.19	105.78	105.78	105.79	103.86	1,446
January 08, 2026	101.46	103.44	103.44	104.22	101.46	210
January 07, 2026	100.66	101.45	101.45	101.59	100.36	467
January 06, 2026	101.05	99.99	99.99	101.66	99.99	450
January 05, 2026	100.93	100.72	100.72	101.25	98.9	2,462
January 02, 2026	100.8	100.9	100.9	101.2	100.33	1,427
December 31, 2025	100.77	101.76	101.73	101.76	100.28	1,696
December 30, 2025	99.5	100.2	100.2	100.28	98.88	2,286
December 29, 2025	98.47	98.96	99.11	99.5	98.23	472
December 24, 2025	97.26	98.08	98.08	98.08	97.26	318
December 23, 2025	98.23	97.06	97.06	98.23	96.89	364
December 22, 2025	98.08	97.49	97.49	98.79	97.44	2,143
December 19, 2025	99.24	98.83	98.83	99.24	98.46	1,008
December 18, 2025	101.6	99.4	99.4	101.6	99.13	301
December 17, 2025	100.79	101.46	101.46	101.48	100.79	236
December 16, 2025	101.62	99.32	99.32	102.33	99.31	1,629
December 15, 2025	104.47	101.9	101.9	104.47	101.25	1,343
December 12, 2025	103.33	104.2	104.2	104.8	103.33	431
December 11, 2025	103.02	102.84	102.84	103.57	102.84	260
December 10, 2025	101.66	102.45	102.45	103.06	101.66	108
December 09, 2025	101.3	101.26	101.26	102.98	101.2	2,598
December 08, 2025	104.65	102.01	102.01	104.65	101.27	578
December 05, 2025	104.86	104.92	104.92	105.5	104.81	47
December 04, 2025	105.25	105.74	105.74	106.61	105.15	39
December 03, 2025	105.89	106.52	106.52	107.21	105.08	849
December 02, 2025	106.81	105.96	105.96	108	105.3	2,636
December 01, 2025	108.37	107.31	107.31	108.68	106.7	198
November 28, 2025	108.21	107.94	107.94	108.68	107.01	350
November 26, 2025	107	107.64	107.64	108.16	106.7	223
November 25, 2025	105.83	106.45	106.45	107.46	105	10,519
November 24, 2025	103.67	105.62	105.62	105.62	103.08	1,463
November 21, 2025	100.25	104.9	104.9	105.5	100.25	3,381

The Clorox Company (0I0J.L) LSE