The Clorox Company (CLX)
NYSE: CLX · Real-Time Price · USD
104.90
-0.20 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
104.95
+0.05 (0.05%)
After-hours: Dec 5, 2025, 7:34 PM EST
The Clorox Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.71 | 106.09 | 104.62 | 104.90 | 104.90 | -0.19% | 1,378,519 |
| Dec 4, 2025 | 106.20 | 107.00 | 104.82 | 105.10 | 105.10 | -0.07% | 1,367,417 |
| Dec 3, 2025 | 106.18 | 107.23 | 105.04 | 105.17 | 105.17 | -0.68% | 1,599,876 |
| Dec 2, 2025 | 106.00 | 107.85 | 105.00 | 105.89 | 105.89 | -0.49% | 2,119,719 |
| Dec 1, 2025 | 107.56 | 107.99 | 106.24 | 106.41 | 106.41 | -1.42% | 1,974,468 |
| Nov 28, 2025 | 107.87 | 108.07 | 106.86 | 107.94 | 107.94 | 0.18% | 962,320 |
| Nov 26, 2025 | 106.38 | 108.18 | 106.38 | 107.75 | 107.75 | 0.82% | 1,625,387 |
| Nov 25, 2025 | 106.77 | 107.52 | 106.00 | 106.87 | 106.87 | 1.15% | 2,752,282 |
| Nov 24, 2025 | 103.50 | 106.17 | 102.74 | 105.66 | 105.66 | 1.67% | 3,920,517 |
| Nov 21, 2025 | 100.53 | 105.61 | 100.53 | 103.92 | 103.92 | 3.85% | 4,332,910 |
| Nov 20, 2025 | 98.36 | 100.36 | 98.20 | 100.07 | 100.07 | 1.67% | 2,815,566 |
| Nov 19, 2025 | 100.85 | 101.19 | 98.40 | 98.43 | 98.43 | -1.71% | 2,622,404 |
| Nov 18, 2025 | 101.12 | 101.25 | 99.63 | 100.14 | 100.14 | -1.06% | 2,860,949 |
| Nov 17, 2025 | 103.40 | 104.24 | 101.11 | 101.21 | 101.21 | -2.38% | 2,287,555 |
| Nov 14, 2025 | 104.79 | 105.80 | 103.43 | 103.68 | 103.68 | -0.57% | 1,690,521 |
| Nov 13, 2025 | 105.00 | 106.06 | 104.18 | 104.27 | 104.27 | -0.41% | 1,717,815 |
| Nov 12, 2025 | 105.40 | 106.40 | 104.63 | 104.70 | 104.70 | -0.31% | 1,697,085 |
| Nov 11, 2025 | 105.00 | 106.28 | 104.11 | 105.03 | 105.03 | 0.32% | 2,020,006 |
| Nov 10, 2025 | 107.02 | 107.32 | 104.09 | 104.69 | 104.69 | -2.49% | 2,456,614 |
| Nov 7, 2025 | 106.58 | 108.00 | 106.14 | 107.36 | 107.36 | 1.02% | 1,843,619 |
| Nov 6, 2025 | 108.86 | 109.59 | 106.22 | 106.28 | 106.28 | -2.42% | 2,079,227 |
| Nov 5, 2025 | 110.14 | 111.94 | 108.86 | 108.92 | 108.92 | -1.36% | 3,362,862 |
| Nov 4, 2025 | 111.50 | 113.20 | 107.71 | 110.42 | 110.42 | 1.17% | 3,692,156 |
| Nov 3, 2025 | 112.04 | 112.50 | 108.93 | 109.14 | 109.14 | -2.95% | 3,413,065 |
| Oct 31, 2025 | 112.00 | 113.55 | 111.60 | 112.46 | 112.46 | - | 2,231,489 |
| Oct 30, 2025 | 111.59 | 113.60 | 111.43 | 112.46 | 112.46 | 1.62% | 1,970,098 |
| Oct 29, 2025 | 115.00 | 115.25 | 110.61 | 110.67 | 110.67 | -3.95% | 2,084,181 |
| Oct 28, 2025 | 115.22 | 116.83 | 114.55 | 115.22 | 115.22 | -0.24% | 1,425,091 |
| Oct 27, 2025 | 115.85 | 115.92 | 114.95 | 115.50 | 115.50 | -0.30% | 1,865,994 |
| Oct 24, 2025 | 117.51 | 117.90 | 115.83 | 115.85 | 115.85 | -0.41% | 1,565,921 |
| Oct 23, 2025 | 118.00 | 118.24 | 116.32 | 116.33 | 116.33 | -1.57% | 1,753,565 |
| Oct 22, 2025 | 118.43 | 119.53 | 117.40 | 118.18 | 118.18 | -1.43% | 1,497,236 |
| Oct 21, 2025 | 120.01 | 120.58 | 118.88 | 119.89 | 118.65 | 0.25% | 1,505,339 |
| Oct 20, 2025 | 119.80 | 121.12 | 119.41 | 119.59 | 118.35 | -0.11% | 1,413,595 |
| Oct 17, 2025 | 117.85 | 119.84 | 117.85 | 119.72 | 118.48 | 1.80% | 1,224,125 |
| Oct 16, 2025 | 118.36 | 119.45 | 117.50 | 117.60 | 116.38 | -0.64% | 1,198,799 |
| Oct 15, 2025 | 119.05 | 119.72 | 118.31 | 118.36 | 117.14 | -0.81% | 1,125,686 |
| Oct 14, 2025 | 120.76 | 120.85 | 117.22 | 119.33 | 118.10 | -0.86% | 1,604,657 |
| Oct 13, 2025 | 119.96 | 121.79 | 119.73 | 120.37 | 119.13 | 0.19% | 1,668,163 |
| Oct 10, 2025 | 120.18 | 120.89 | 119.41 | 120.14 | 118.90 | 0.12% | 1,501,943 |
| Oct 9, 2025 | 119.59 | 120.15 | 119.25 | 120.00 | 118.76 | 0.34% | 1,148,361 |
| Oct 8, 2025 | 119.87 | 120.00 | 118.31 | 119.59 | 118.35 | -0.75% | 1,383,522 |
| Oct 7, 2025 | 118.50 | 120.69 | 117.53 | 120.49 | 119.24 | 1.53% | 1,633,114 |
| Oct 6, 2025 | 123.19 | 123.29 | 118.64 | 118.67 | 117.44 | -3.67% | 2,232,394 |
| Oct 3, 2025 | 122.38 | 124.14 | 122.08 | 123.19 | 121.92 | 0.77% | 1,264,121 |
| Oct 2, 2025 | 122.11 | 123.02 | 121.35 | 122.25 | 120.99 | -0.35% | 1,331,987 |
| Oct 1, 2025 | 122.93 | 123.28 | 121.81 | 122.68 | 121.41 | -0.50% | 1,611,560 |
| Sep 30, 2025 | 122.68 | 123.90 | 121.95 | 123.30 | 122.02 | 0.25% | 1,612,755 |
| Sep 29, 2025 | 124.71 | 124.75 | 122.13 | 122.99 | 121.72 | -1.13% | 1,996,192 |
| Sep 26, 2025 | 123.13 | 124.76 | 122.65 | 124.39 | 123.10 | 1.37% | 1,846,112 |