The Clorox Company - CLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	97.4	98.21	98.21	98.33	97.11	831,633
December 23, 2025	97.92	97.43	97.43	97.92	96.66	1.98M
December 22, 2025	98	98.06	98.06	98.8	97.39	2.28M
December 19, 2025	99.2	98.31	98.31	99.4	98.22	5.03M
December 18, 2025	101.25	99.39	99.39	101.69	98.8	3.89M
December 17, 2025	99.7	101.52	101.52	101.94	99.7	3.55M
December 16, 2025	102.33	99.82	99.82	102.54	99.24	3.01M
December 15, 2025	104.02	101.72	101.72	104.24	101.2	2.36M
December 12, 2025	103.33	104.01	104.01	104.86	103.25	1.44M
December 11, 2025	102.82	102.83	102.83	103.93	102.47	1.52M
December 10, 2025	101.68	102.52	102.52	103.1	101.34	2.07M
December 09, 2025	101.18	101.42	101.42	103.01	101.04	1.92M
December 08, 2025	104	100.93	100.93	104.5	100.93	2.56M
December 05, 2025	104.71	104.9	104.9	106.09	104.62	1.38M
December 04, 2025	106.2	105.1	105.1	107	104.82	1.37M
December 03, 2025	106.18	105.17	105.17	107.23	105.04	1.67M
December 02, 2025	106	105.89	105.89	107.85	105.01	2.13M
December 01, 2025	107.56	106.41	106.41	107.99	106.24	1.98M
November 28, 2025	107.87	107.94	107.94	108.07	106.86	962,946
November 26, 2025	106.38	107.75	107.75	108.18	106.38	1.63M
November 25, 2025	106.77	106.87	106.87	107.52	106	2.76M
November 24, 2025	103.5	105.66	105.66	106.17	102.74	3.93M
November 21, 2025	100.53	103.92	103.92	105.61	100.53	4.33M
November 20, 2025	98.36	100.07	100.07	100.36	98.2	2.82M
November 19, 2025	100.9	98.43	98.43	101.19	98.4	2.62M
November 18, 2025	101.12	100.14	100.14	101.25	99.63	2.86M
November 17, 2025	103.4	101.21	101.21	104.24	101.11	2.29M
November 14, 2025	104.79	103.68	103.68	105.8	103.43	1.69M
November 13, 2025	105	104.27	104.27	106.06	104.18	1.72M
November 12, 2025	105.4	104.7	104.7	106.4	104.63	1.7M
November 11, 2025	105	105.03	105.03	106.28	104.11	2.02M
November 10, 2025	107.02	104.69	104.69	107.32	104.09	2.46M
November 07, 2025	106.58	107.36	107.36	108	106.14	1.84M
November 06, 2025	108.86	106.28	106.28	109.59	106.22	2.06M
November 05, 2025	110.14	108.92	108.92	111.94	108.86	3.36M
November 04, 2025	112.48	110.42	110.42	113.12	107.71	3.36M
November 03, 2025	112.04	109.14	109.14	112.5	108.93	3.41M
October 31, 2025	112	112.46	112.46	113.55	111.6	2.23M
October 30, 2025	111.59	112.46	112.46	113.6	111.43	1.97M
October 29, 2025	115	110.67	110.67	115.25	110.61	2.08M
October 28, 2025	115.22	115.22	115.22	116.83	114.55	1.43M
October 27, 2025	115.85	115.5	115.5	115.92	114.95	1.87M
October 24, 2025	117.47	115.85	115.85	117.9	115.83	1.56M
October 23, 2025	118	116.33	116.33	118.24	116.32	1.75M
October 22, 2025	118.43	118.18	118.18	119.53	117.4	1.5M
October 21, 2025	120.01	119.89	118.65	120.58	118.88	1.51M
October 20, 2025	119.8	119.59	118.35	121.12	119.41	1.41M
October 17, 2025	117.85	119.72	119.72	119.84	117.85	1.22M
October 16, 2025	118.36	117.6	117.6	119.45	117.5	1.2M
October 15, 2025	119.05	118.36	118.36	119.72	118.31	1.13M
October 14, 2025	120.76	119.33	119.33	120.85	117.22	1.6M
October 13, 2025	119.96	120.37	120.37	121.79	119.73	1.67M
October 10, 2025	120.18	120.14	120.14	120.89	119.41	1.5M
October 09, 2025	119.59	120	120	120.15	119.25	1.15M
October 08, 2025	119.87	119.59	119.59	120	118.31	1.38M
October 07, 2025	118.5	120.49	120.49	120.69	117.53	1.63M
October 06, 2025	123.19	118.67	118.67	123.29	118.64	2.23M
October 03, 2025	122.38	123.19	123.19	124.14	122.08	1.26M
October 02, 2025	122.11	122.25	122.25	123.02	121.35	1.33M
October 01, 2025	122.93	122.68	122.68	123.28	121.81	1.61M

The Clorox Company (CLX) NYSE