The Clorox Company - CLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	123.13	124.39	124.39	124.76	122.65	1.85M
September 25, 2025	123.68	122.71	122.71	123.93	121.26	2.04M
September 24, 2025	120.42	123.08	123.08	123.24	120.21	1.96M
September 23, 2025	119.37	120.38	120.38	120.67	117.64	1.67M
September 22, 2025	122	119.93	119.93	123	119.92	1.83M
September 19, 2025	124.51	121.66	121.66	124.51	121.66	5.3M
September 18, 2025	124.79	124.12	124.12	125.67	124	1.71M
September 17, 2025	124.99	125.4	125.4	127.17	124.93	1.3M
September 16, 2025	123.26	124.85	124.85	125.16	123.16	1.74M
September 15, 2025	123.71	122.82	122.82	124.37	122.58	1.24M
September 12, 2025	124	123.51	123.51	124.52	123.51	1.52M
September 11, 2025	123.88	124.41	124.41	124.88	123.51	1.59M
September 10, 2025	125	123.33	123.33	125.28	122.83	1.29M
September 09, 2025	125.33	125.68	125.68	126.02	124.36	1.35M
September 08, 2025	126.73	125.87	125.87	126.95	124.81	1.97M
September 05, 2025	124.5	127.03	127.03	128.15	124.5	3.23M
September 04, 2025	123.06	124.63	124.63	124.72	122.97	2.75M
September 03, 2025	119.65	122.91	122.91	123.01	119.5	2.86M
September 02, 2025	118.7	119.98	119.98	120.23	117.92	1.61M
August 29, 2025	118	118.2	118.2	119.25	117.5	1.8M
August 28, 2025	119.08	117.94	117.94	119.3	116.53	2.27M
August 27, 2025	118.13	118.97	118.97	119.16	117.9	1.79M
August 26, 2025	119	117.67	117.67	119.48	117.53	1.28M
August 25, 2025	120.35	119.39	119.39	120.71	118.45	1.81M
August 22, 2025	120.54	120.31	120.31	121.42	120.15	1.28M
August 21, 2025	120.16	119.84	119.84	120.72	119.26	1.76M
August 20, 2025	121.3	121.25	121.25	123.2	120.81	1.47M
August 19, 2025	119.75	120.81	120.81	121.25	119.62	1.86M
August 18, 2025	122.02	119.48	119.48	122.6	119.34	2.1M
August 15, 2025	121.96	122.17	122.17	123.32	121.67	1.2M
August 14, 2025	122	121.58	121.58	122.12	120.66	1.41M
August 13, 2025	121.24	122.89	122.89	123.28	120.76	1.88M
August 12, 2025	122.17	122.82	121.58	123.26	121.28	1.96M
August 11, 2025	124.68	122.09	122.09	125.03	121.92	1.72M
August 08, 2025	125.97	124.87	124.87	126.46	124.23	1.3M
August 07, 2025	125.64	126.08	126.08	126.5	124.81	1.5M
August 06, 2025	125.31	125.5	125.5	126.32	124.7	1.65M
August 05, 2025	124.26	125.37	125.37	125.95	123.33	1.66M
August 04, 2025	123.2	124.19	124.19	125.45	122.82	2.19M
August 01, 2025	127.26	123.1	123.1	127.6	121.35	3.93M
July 31, 2025	126.48	125.56	125.56	126.76	124.87	4.11M
July 30, 2025	127.39	126.18	126.18	127.8	125.72	1.87M
July 29, 2025	127.16	127.04	127.04	128.05	126.02	1.75M
July 28, 2025	130.41	127.24	127.24	130.41	127.24	1.72M
July 25, 2025	131.45	130.81	130.81	131.86	130.14	1.29M
July 24, 2025	132	131.42	131.42	132	130.7	1.51M
July 23, 2025	129.76	131.43	131.43	132.03	129.66	1.56M
July 22, 2025	126.81	129.78	129.78	129.89	126.81	1.34M
July 21, 2025	128.36	126.57	126.57	128.88	126.47	1.37M
July 18, 2025	129.47	128.37	128.37	129.9	127.65	1.66M
July 17, 2025	126.9	129.26	129.26	129.81	126.51	2M
July 16, 2025	123.79	126.9	126.9	127.16	123.76	1.57M
July 15, 2025	126.84	124.17	124.17	127.52	123.81	1.77M
July 14, 2025	125.99	127.4	127.4	127.54	125.2	1.64M
July 11, 2025	127.01	126.54	126.54	127.66	126.27	1.38M
July 10, 2025	125.73	127.84	127.84	128.79	125.09	1.65M
July 09, 2025	126	126	126	126.3	124.53	1.49M
July 08, 2025	124.18	125.96	125.96	127.12	123.69	2.18M
July 07, 2025	124.23	124.55	124.55	125.32	123.53	1.48M
July 03, 2025	124.84	124.84	124.84	125.63	124.32	1.08M

The Clorox Company (CLX) NYSE