The Clorox Company (CLX) NYSE
110.68
+1.95(+1.79%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
110.68
+1.95(+1.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 110.3 | 110.68 | 110.68 | 111.51 | 109.51 | 1.67M |
| March 12, 2026 | 112 | 108.73 | 108.73 | 112.06 | 108.51 | 1.67M |
| March 11, 2026 | 115 | 112.15 | 112.15 | 115.1 | 110.84 | 1.73M |
| March 10, 2026 | 113 | 115.87 | 115.87 | 116.75 | 111.59 | 2.21M |
| March 09, 2026 | 113.5 | 113.41 | 113.41 | 114 | 108.94 | 2.73M |
| March 06, 2026 | 112.92 | 114.66 | 114.66 | 115.3 | 110.25 | 2.1M |
| March 05, 2026 | 116.55 | 113.7 | 113.7 | 116.58 | 113.51 | 2.38M |
| March 04, 2026 | 121.02 | 117.43 | 117.43 | 121.26 | 116.3 | 2.71M |
| March 03, 2026 | 125.26 | 121.15 | 121.15 | 125.97 | 120.64 | 1.77M |
| March 02, 2026 | 125.67 | 126.81 | 126.81 | 127.46 | 125.14 | 1.68M |
| February 27, 2026 | 127.19 | 127.16 | 127.16 | 128.68 | 126.33 | 1.88M |
| February 26, 2026 | 127.51 | 126.89 | 126.89 | 128.9 | 126.41 | 1.87M |
| February 25, 2026 | 125.96 | 126.24 | 126.24 | 126.38 | 122.33 | 1.73M |
| February 24, 2026 | 127.14 | 126.65 | 126.65 | 128.07 | 125.91 | 1.13M |
| February 23, 2026 | 122.6 | 126.76 | 126.76 | 127.35 | 122.6 | 1.93M |
| February 20, 2026 | 122.28 | 123.6 | 0 | 123.61 | 121.81 | 2.39M |
| February 19, 2026 | 123.51 | 122.22 | 0 | 123.99 | 121.48 | 1.5M |
| February 18, 2026 | 122.78 | 123.2 | 0 | 124.1 | 121.89 | 1.6M |
| February 17, 2026 | 126.5 | 122.96 | 0 | 127.5 | 120.94 | 2.89M |
| February 13, 2026 | 125 | 125.94 | 0 | 126.01 | 123.62 | 1.53M |
| February 12, 2026 | 126.51 | 124.64 | 0 | 126.77 | 124.43 | 2.55M |
| February 11, 2026 | 122.16 | 125.95 | 0 | 126.64 | 121.85 | 2.41M |
| February 10, 2026 | 120 | 121.45 | 0 | 122.29 | 119.91 | 2.1M |
| February 09, 2026 | 118.16 | 119.59 | 0 | 120.5 | 118.16 | 2.09M |
| February 06, 2026 | 116.81 | 119.36 | 0 | 119.86 | 116.75 | 1.91M |
| February 05, 2026 | 119 | 117.61 | 0 | 120.87 | 116.75 | 2.54M |
| February 04, 2026 | 113.85 | 117.77 | 0 | 120.17 | 113.01 | 5.28M |
| February 03, 2026 | 111.92 | 114.98 | 0 | 115.48 | 111.33 | 2.72M |
| February 02, 2026 | 112.92 | 113.29 | 0 | 113.62 | 112.05 | 2.38M |
| January 30, 2026 | 111.12 | 112.79 | 0 | 113.02 | 110.47 | 3.29M |
| January 29, 2026 | 109.11 | 109.7 | 0 | 110.19 | 108.3 | 1.7M |
| January 28, 2026 | 111.54 | 108.8 | 0 | 112.74 | 108.54 | 2.23M |
| January 27, 2026 | 112.4 | 113.19 | 0 | 113.4 | 111.41 | 1.95M |
| January 26, 2026 | 113 | 112.87 | 0 | 113.34 | 111.96 | 2.17M |
| January 23, 2026 | 114.23 | 113.48 | 0 | 115.47 | 113.42 | 3.24M |
| January 22, 2026 | 110.91 | 112.2 | 0 | 113.63 | 110.67 | 2.05M |
| January 21, 2026 | 109.85 | 110.54 | 0 | 110.73 | 108.13 | 1.82M |
| January 20, 2026 | 109 | 109.84 | 0 | 110.3 | 107.5 | 2.83M |
| January 16, 2026 | 109.96 | 109.98 | 0 | 111.29 | 109.03 | 1.92M |
| January 15, 2026 | 110.72 | 111.23 | 0 | 112.2 | 109.96 | 1.97M |
| January 14, 2026 | 108.91 | 111.41 | 0 | 111.53 | 108.9 | 2.15M |
| January 13, 2026 | 107.26 | 108.86 | 0 | 109.39 | 107.06 | 1.79M |
| January 12, 2026 | 106.33 | 106.98 | 0 | 108.81 | 106.33 | 2.24M |
| January 09, 2026 | 104.98 | 106.19 | 0 | 106.37 | 103.26 | 1.9M |
| January 08, 2026 | 101.29 | 104.25 | 0 | 104.98 | 101.29 | 2.1M |
| January 07, 2026 | 100.7 | 101.76 | 0 | 102.24 | 99.74 | 2.29M |
| January 06, 2026 | 101.03 | 100.61 | 0 | 102.41 | 99.38 | 2.27M |
| January 05, 2026 | 100.26 | 101.28 | 0 | 102.15 | 98.75 | 3.94M |
| January 02, 2026 | 101.1 | 100.85 | 0 | 101.42 | 100.11 | 2M |
| December 31, 2025 | 100.62 | 100.83 | 0 | 101.84 | 100.12 | 2.27M |
| December 30, 2025 | 99.01 | 100.82 | 0 | 101.04 | 98.77 | 1.94M |
| December 29, 2025 | 98.45 | 99.29 | 0 | 99.57 | 98.12 | 2.35M |
| December 26, 2025 | 98.17 | 98.53 | 0 | 98.6 | 97.82 | 1.34M |
| December 24, 2025 | 97.4 | 98.21 | 0 | 98.33 | 97.11 | 831,633 |
| December 23, 2025 | 97.92 | 97.43 | 0 | 97.92 | 96.66 | 1.98M |
| December 22, 2025 | 98 | 98.06 | 0 | 98.8 | 97.39 | 2.28M |
| December 19, 2025 | 99.2 | 98.31 | 0 | 99.4 | 98.22 | 5.03M |
| December 18, 2025 | 101.25 | 99.39 | 0 | 101.69 | 98.8 | 3.89M |
| December 17, 2025 | 99.7 | 101.52 | 0 | 101.94 | 99.7 | 3.55M |
| December 16, 2025 | 102.33 | 99.82 | 0 | 102.54 | 99.24 | 3.01M |