Clorox Company CLX
NYSE · United States · Consumer Non-Durables
$81.01-0.59 (-0.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $81.01 | -0.72% | $82.44 | $82.51 | $80.84 | 2.76M |
| 2026-09-29 | $81.60 | +0.22% | $81.19 | $81.99 | $80.97 | 2.70M |
| 2026-09-28 | $81.42 | -2.84% | $82.80 | $83.32 | $80.84 | 3.20M |
| 2026-09-25 | $83.80 | +2.44% | $82.19 | $84.12 | $81.60 | 2.63M |
| 2026-09-24 | $81.80 | -2.55% | $84.28 | $84.51 | $81.73 | 3.06M |
| 2026-09-23 | $83.94 | -3.68% | $86.82 | $87.32 | $83.83 | 2.28M |
| 2026-09-22 | $87.15 | +2.67% | $86.99 | $87.66 | $86.50 | 3.32M |
| 2026-09-21 | $84.88 | +2.14% | $83.54 | $85.65 | $82.51 | 4.12M |
| 2026-09-18 | $83.10 | -2.24% | $84.07 | $84.71 | $83.09 | 5.11M |
| 2026-09-17 | $85.00 | +0.16% | $85.86 | $86.15 | $83.76 | 3.93M |
| 2026-09-16 | $84.86 | -2.64% | $87.08 | $87.35 | $84.79 | 3.43M |
| 2026-09-15 | $87.16 | -2.41% | $89.05 | $89.30 | $87.07 | 2.52M |
| 2026-09-14 | $89.31 | +1.77% | $88.76 | $89.92 | $88.54 | 2.28M |
| 2026-09-11 | $87.76 | -1.14% | $89.50 | $89.74 | $85.72 | 6.21M |
| 2026-09-10 | $88.77 | -0.95% | $89.35 | $89.67 | $88.44 | 2.70M |
| 2026-09-09 | $89.62 | -2.16% | $91.00 | $91.00 | $89.14 | 2.78M |
| 2026-09-08 | $91.60 | -1.57% | $92.81 | $93.85 | $91.60 | 2.75M |
| 2026-09-04 | $93.06 | -1.30% | $93.75 | $94.18 | $92.63 | 2.22M |
| 2026-09-03 | $94.29 | +0.02% | $94.20 | $95.04 | $93.24 | 2.33M |
| 2026-09-02 | $94.27 | -0.74% | $95.51 | $96.59 | $93.95 | 2.59M |
| 2026-09-01 | $94.97 | -2.77% | $97.62 | $98.85 | $94.89 | 3.36M |
| 2026-08-31 | $97.68 | -4.73% | $102.17 | $102.17 | $96.77 | 13.46M |
| 2026-08-28 | $102.53 | -1.06% | $104.02 | $104.85 | $102.25 | 1.87M |
| 2026-08-27 | $103.63 | -0.58% | $103.00 | $104.92 | $102.37 | 1.48M |
| 2026-08-26 | $104.23 | -0.67% | $105.08 | $106.23 | $104.10 | 1.52M |
| 2026-08-25 | $104.93 | -2.09% | $106.20 | $106.43 | $104.39 | 1.68M |
| 2026-08-24 | $107.17 | +0.45% | $107.18 | $109.42 | $107.02 | 1.82M |
| 2026-08-21 | $106.69 | +0.61% | $106.11 | $107.32 | $104.82 | 2.15M |
| 2026-08-20 | $106.04 | -1.72% | $106.80 | $108.95 | $105.80 | 2.02M |
| 2026-08-19 | $107.90 | +2.23% | $106.44 | $108.68 | $106.41 | 2.35M |
| 2026-08-18 | $105.55 | -0.37% | $106.62 | $107.85 | $105.33 | 2.36M |
| 2026-08-17 | $105.94 | +0.23% | $105.00 | $107.10 | $104.30 | 2.52M |
| 2026-08-14 | $105.70 | -0.79% | $106.23 | $106.53 | $104.67 | 1.94M |
| 2026-08-13 | $106.54 | +0.74% | $106.13 | $107.45 | $104.45 | 3.85M |
| 2026-08-12 | $105.76 | -2.30% | $106.00 | $107.02 | $105.34 | 2.01M |
| 2026-08-11 | $108.25 | +0.51% | $106.70 | $108.60 | $106.44 | 2.55M |
| 2026-08-10 | $107.70 | +2.43% | $104.84 | $108.06 | $104.15 | 3.55M |
| 2026-08-07 | $105.15 | -0.43% | $105.93 | $107.09 | $104.77 | 2.04M |
| 2026-08-06 | $105.60 | -0.23% | $106.26 | $107.69 | $105.18 | 2.01M |
| 2026-08-05 | $105.84 | +1.12% | $105.32 | $106.10 | $102.79 | 3.28M |
| 2026-08-04 | $104.67 | +6.52% | $98.02 | $104.84 | $98.02 | 5.29M |
| 2026-08-03 | $98.26 | +2.86% | $97.32 | $99.80 | $96.58 | 3.98M |
| 2026-07-31 | $95.53 | -1.24% | $95.65 | $96.27 | $94.20 | 3.16M |
| 2026-07-30 | $96.73 | -2.91% | $98.02 | $98.24 | $96.12 | 2.28M |
| 2026-07-29 | $99.63 | -0.69% | $98.33 | $100.45 | $97.19 | 2.35M |
| 2026-07-28 | $100.32 | +2.99% | $98.35 | $101.37 | $97.80 | 2.84M |
| 2026-07-27 | $97.41 | +1.95% | $96.49 | $97.80 | $95.74 | 2.13M |
| 2026-07-24 | $95.55 | +1.87% | $94.21 | $96.03 | $93.45 | 1.44M |
| 2026-07-23 | $93.80 | -2.05% | $94.49 | $94.87 | $93.05 | 2.21M |
| 2026-07-22 | $95.76 | +0.07% | $97.36 | $97.64 | $95.42 | 2.09M |
| 2026-07-21 | $95.69 | -0.62% | $95.97 | $96.79 | $95.03 | 1.73M |
| 2026-07-20 | $96.29 | -0.03% | $97.00 | $97.50 | $94.86 | 2.12M |
| 2026-07-17 | $96.32 | -2.42% | $100.00 | $100.46 | $95.83 | 2.37M |
| 2026-07-16 | $98.71 | +1.82% | $96.98 | $99.30 | $96.51 | 2.17M |
| 2026-07-15 | $96.95 | +2.32% | $93.40 | $98.14 | $93.40 | 3.66M |
| 2026-07-14 | $94.75 | -0.32% | $95.03 | $95.50 | $92.88 | 3.20M |
| 2026-07-13 | $95.05 | -1.56% | $97.00 | $97.50 | $93.85 | 2.68M |
| 2026-07-10 | $96.56 | +3.75% | $94.03 | $97.59 | $93.58 | 2.19M |
| 2026-07-09 | $93.07 | -0.89% | $93.12 | $94.07 | $92.44 | 2.32M |
| 2026-07-08 | $93.91 | -3.59% | $95.21 | $95.55 | $93.87 | 2.61M |
| 2026-07-07 | $97.41 | +0.16% | $99.00 | $99.48 | $97.00 | 2.14M |
| 2026-07-06 | $97.25 | -0.01% | $96.94 | $97.75 | $95.09 | 1.94M |
| 2026-07-02 | $97.26 | +0.87% | $97.40 | $98.20 | $96.10 | 1.79M |
| 2026-07-01 | $96.42 | +1.03% | $96.18 | $97.70 | $95.76 | 1.83M |
| 2026-06-30 | $95.44 | -1.70% | $96.18 | $97.50 | $93.19 | 2.41M |
| 2026-06-29 | $97.09 | -0.46% | $97.23 | $97.89 | $95.85 | 1.68M |
| 2026-06-26 | $97.54 | +2.38% | $96.25 | $97.87 | $95.95 | 2.72M |
| 2026-06-25 | $95.27 | -0.12% | $95.35 | $96.76 | $94.50 | 1.69M |
| 2026-06-24 | $95.38 | +2.96% | $93.64 | $96.68 | $93.19 | 2.10M |
| 2026-06-23 | $92.64 | +2.25% | $92.47 | $93.46 | $91.82 | 2.41M |
| 2026-06-22 | $90.60 | -5.43% | $95.00 | $95.54 | $90.50 | 3.48M |
| 2026-06-18 | $95.80 | +0.87% | $96.14 | $97.81 | $95.50 | 4.81M |
| 2026-06-17 | $94.97 | -2.60% | $97.16 | $98.34 | $94.44 | 2.61M |
| 2026-06-16 | $97.51 | +1.59% | $96.22 | $98.13 | $96.22 | 2.42M |
| 2026-06-15 | $95.98 | -0.87% | $96.98 | $97.99 | $94.77 | 2.13M |
| 2026-06-12 | $96.82 | -1.51% | $98.90 | $99.24 | $96.60 | 1.95M |
| 2026-06-11 | $98.30 | -1.03% | $99.07 | $99.48 | $97.02 | 2.55M |
| 2026-06-10 | $99.32 | +0.85% | $99.10 | $100.73 | $98.95 | 2.13M |
| 2026-06-09 | $98.48 | +3.49% | $95.75 | $98.64 | $95.75 | 2.65M |
| 2026-06-08 | $95.16 | +1.08% | $93.05 | $96.37 | $92.78 | 2.85M |
| 2026-06-05 | $94.14 | +5.03% | $90.38 | $94.37 | $90.15 | 3.29M |
| 2026-06-04 | $89.63 | +1.24% | $90.58 | $91.40 | $88.59 | 2.69M |
| 2026-06-03 | $88.53 | -1.23% | $89.26 | $89.46 | $88.15 | 2.47M |
| 2026-06-02 | $89.63 | +0.61% | $89.48 | $89.87 | $88.36 | 2.49M |
| 2026-06-01 | $89.09 | -1.03% | $89.00 | $90.03 | $87.91 | 2.89M |
| 2026-05-29 | $90.02 | -6.42% | $93.66 | $94.24 | $89.91 | 4.74M |
| 2026-05-28 | $96.20 | -0.94% | $96.32 | $97.38 | $94.91 | 2.04M |
| 2026-05-27 | $97.11 | +0.91% | $97.21 | $98.56 | $96.69 | 2.46M |
| 2026-05-26 | $96.23 | +1.18% | $95.20 | $96.75 | $95.20 | 2.48M |
| 2026-05-22 | $95.11 | -0.06% | $95.30 | $95.73 | $94.45 | 1.63M |