The Clorox Company - CLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	122.28	123.6	123.6	123.61	121.81	2.39M
February 19, 2026	123.51	122.22	122.22	123.99	121.48	1.08M
February 18, 2026	122.78	123.2	123.2	124.1	121.89	1.6M
February 17, 2026	126.5	122.96	122.96	127.5	120.94	2.78M
February 13, 2026	125	125.94	125.94	126.01	123.62	1.53M
February 12, 2026	126.51	124.64	124.64	126.77	124.43	2.55M
February 11, 2026	122.25	125.95	125.95	126.64	121.98	2.41M
February 10, 2026	120	121.45	121.45	122.29	119.91	2.1M
February 09, 2026	118.16	119.59	119.59	120.5	118.16	2.09M
February 06, 2026	116.81	119.36	119.36	119.86	116.75	1.66M
February 05, 2026	119	117.61	117.61	120.87	116.75	2.54M
February 04, 2026	113.85	117.77	117.77	120.17	113.01	5.28M
February 03, 2026	111.92	114.98	114.98	115.48	111.33	2.7M
February 02, 2026	112.92	113.29	113.29	113.62	112.05	2.38M
January 30, 2026	111.12	112.79	112.79	113.02	110.47	3.29M
January 29, 2026	109.11	109.7	109.7	110.19	108.3	1.7M
January 28, 2026	111.54	108.8	108.8	112.74	108.54	2.23M
January 27, 2026	112.4	113.19	111.95	113.4	111.41	1.95M
January 26, 2026	113	112.87	111.63	113.34	111.96	2.17M
January 23, 2026	114.23	113.48	113.48	115.47	113.42	3.24M
January 22, 2026	110.91	112.2	112.2	113.63	110.67	2.05M
January 21, 2026	109.85	110.54	110.54	110.73	108.13	1.82M
January 20, 2026	109	109.84	109.84	110.3	107.5	2.83M
January 16, 2026	109.96	109.98	109.98	111.29	109.03	1.92M
January 15, 2026	110.72	111.23	111.23	112.2	109.96	1.97M
January 14, 2026	108.91	111.41	111.41	111.53	108.9	2.15M
January 13, 2026	107.26	108.86	108.86	109.39	107.06	1.79M
January 12, 2026	106.33	106.98	106.98	108.81	106.33	2.24M
January 09, 2026	104.98	106.19	106.19	106.37	103.26	1.9M
January 08, 2026	101.29	104.25	104.25	104.98	101.29	2.1M
January 07, 2026	100.7	101.76	101.76	102.24	99.74	2.29M
January 06, 2026	101.03	100.61	100.61	102.41	99.38	2.27M
January 05, 2026	100.26	101.28	101.28	102.15	98.75	3.94M
January 02, 2026	101.1	100.85	100.85	101.42	100.11	2M
December 31, 2025	100.62	100.83	100.83	101.84	100.12	2.27M
December 30, 2025	99.01	100.82	100.82	101.04	98.77	1.94M
December 29, 2025	98.45	99.29	99.29	99.57	98.12	2.35M
December 26, 2025	98.17	98.53	98.53	98.59	97.77	1.15M
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

The Clorox Company (CLX) NYSE