NYSE : CLX
The Clorox Company — Price history
Consumer Staples · Household & Personal Products · United States
Last price 88.67 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Clorox Company (CLX) closed at 88 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 90.02 | 90.78 | 87.44 | 88 | 3,872,546 | -0.76% |
| 2026-10-29 | 87.93 | 89.48 | 87.69 | 88.67 | 3,675,208 | +2.11% |
| 2026-10-28 | 85.63 | 87.29 | 85.25 | 86.84 | 2,360,571 | +0.85% |
| 2026-10-27 | 86.16 | 87.425 | 85.843 | 87.36 | 2,504,513 | +0.69% |
| 2026-10-26 | 86.22 | 87.69 | 86.21 | 86.76 | 2,063,612 | +0.42% |
| 2026-10-23 | 87.71 | 88.359 | 85.87 | 86.4 | 1,977,485 | -2.55% |
| 2026-10-22 | 85.6 | 88.7 | 85.18 | 88.66 | 2,854,634 | +4.59% |
| 2026-10-21 | 87.06 | 87.22 | 84.43 | 84.77 | 2,115,929 | -3.06% |
| 2026-10-20 | 86.22 | 88.055 | 85.675 | 87.45 | 2,232,060 | +2.21% |
| 2026-10-19 | 85.7 | 86.27 | 84.54 | 85.56 | 2,121,941 | -1.76% |
| 2026-10-16 | 86.69 | 87.45 | 85.72 | 87.09 | 2,738,111 | +1.03% |
| 2026-10-15 | 85.24 | 87.67 | 85.22 | 86.2 | 3,060,585 | +1.45% |
| 2026-10-14 | 84.91 | 85.381 | 83.864 | 84.97 | 2,358,004 | +0.62% |
| 2026-10-13 | 85.25 | 85.262 | 83.695 | 84.45 | 1,829,978 | +0.12% |
| 2026-10-12 | 83.48 | 84.54 | 82.88 | 84.35 | 1,703,370 | +0.66% |
| 2026-10-09 | 83.37 | 83.85 | 82.47 | 83.8 | 1,499,100 | +0.43% |
| 2026-10-08 | 82.16 | 83.76 | 81.73 | 83.44 | 2,741,525 | +1.50% |
| 2026-10-07 | 83.59 | 84.06 | 82.085 | 82.21 | 2,155,325 | -1.57% |
| 2026-10-06 | 82.94 | 84.73 | 82.37 | 83.52 | 3,085,842 | +1.84% |
| 2026-10-05 | 80.96 | 82.44 | 80.82 | 82.01 | 2,800,316 | +1.99% |
| 2026-10-02 | 81.25 | 81.456 | 79.78 | 80.41 | 2,284,079 | -0.30% |
| 2026-10-01 | 80.6 | 81.01 | 79.12 | 80.65 | 3,735,382 | -0.44% |
| 2026-09-30 | 82.44 | 82.51 | 80.84 | 81.01 | 2,759,946 | -0.72% |
| 2026-09-29 | 81.19 | 81.99 | 80.965 | 81.6 | 2,704,364 | +0.22% |
| 2026-09-28 | 82.8 | 83.32 | 80.84 | 81.42 | 3,207,064 | -2.84% |
| 2026-09-25 | 82.19 | 84.12 | 81.6 | 83.8 | 2,634,558 | +2.44% |
| 2026-09-24 | 84.28 | 84.51 | 81.73 | 81.8 | 3,063,069 | -2.55% |
| 2026-09-23 | 86.82 | 87.32 | 83.83 | 83.94 | 2,281,294 | -3.68% |
| 2026-09-22 | 86.99 | 87.66 | 86.5 | 87.15 | 3,325,192 | +2.67% |
| 2026-09-21 | 83.54 | 85.65 | 82.51 | 84.88 | 4,132,745 | +2.14% |
| 2026-09-18 | 84.07 | 84.713 | 83.09 | 83.1 | 5,109,055 | -2.24% |
| 2026-09-17 | 85.86 | 86.152 | 83.76 | 85 | 3,929,456 | +0.16% |
| 2026-09-16 | 87.08 | 87.355 | 84.79 | 84.86 | 3,432,430 | -2.64% |
| 2026-09-15 | 89.05 | 89.3 | 87.07 | 87.16 | 2,516,375 | -2.41% |
| 2026-09-14 | 88.76 | 89.92 | 88.54 | 89.31 | 2,277,407 | +1.77% |
| 2026-09-11 | 89.5 | 89.736 | 85.72 | 87.76 | 6,211,791 | -1.14% |
| 2026-09-10 | 89.35 | 89.67 | 88.44 | 88.77 | 2,703,594 | -0.95% |
| 2026-09-09 | 91 | 91 | 89.14 | 89.62 | 2,784,310 | -2.16% |
| 2026-09-08 | 92.805 | 93.85 | 91.6 | 91.6 | 2,755,378 | -1.57% |
| 2026-09-04 | 93.75 | 94.18 | 92.631 | 93.06 | 2,216,371 | -1.30% |
| 2026-09-03 | 94.2 | 95.04 | 93.242 | 94.29 | 2,334,249 | +0.02% |
| 2026-09-02 | 95.51 | 96.59 | 93.95 | 94.27 | 2,589,006 | -0.74% |
| 2026-09-01 | 97.62 | 98.85 | 94.89 | 94.97 | 3,361,583 | -2.77% |
| 2026-08-31 | 102.17 | 102.17 | 96.77 | 97.68 | 13,457,897 | -4.73% |
| 2026-08-28 | 104.02 | 104.85 | 102.25 | 102.53 | 1,866,259 | -1.06% |
| 2026-08-27 | 103 | 104.92 | 102.37 | 103.63 | 1,476,746 | -0.58% |
| 2026-08-26 | 105.08 | 106.233 | 104.1 | 104.23 | 1,524,407 | -0.67% |
| 2026-08-25 | 106.2 | 106.43 | 104.385 | 104.93 | 1,686,230 | -2.09% |
| 2026-08-24 | 107.18 | 109.42 | 107.02 | 107.17 | 1,820,690 | +0.45% |
| 2026-08-21 | 106.11 | 107.32 | 104.82 | 106.69 | 2,151,276 | +0.61% |
| 2026-08-20 | 106.8 | 108.95 | 105.8 | 106.04 | 2,018,058 | -1.72% |
| 2026-08-19 | 106.44 | 108.68 | 106.41 | 107.9 | 2,349,396 | +2.23% |
| 2026-08-18 | 106.62 | 107.85 | 105.33 | 105.55 | 2,361,704 | -0.37% |
| 2026-08-17 | 105 | 107.1 | 104.3 | 105.94 | 2,515,584 | +0.23% |
| 2026-08-14 | 106.23 | 106.53 | 104.67 | 105.7 | 1,936,244 | -0.79% |
| 2026-08-13 | 106.13 | 107.45 | 104.45 | 106.54 | 3,846,854 | +0.74% |
| 2026-08-12 | 106 | 107.02 | 105.34 | 105.76 | 2,013,271 | -1.16% |
| 2026-08-11 | 106.7 | 108.6 | 106.435 | 108.25 | 2,554,304 | +0.51% |
| 2026-08-10 | 104.84 | 108.06 | 104.15 | 107.7 | 3,553,624 | +2.43% |
| 2026-08-07 | 105.93 | 107.09 | 104.77 | 105.15 | 2,044,207 | -0.43% |
| 2026-08-06 | 106.26 | 107.69 | 105.18 | 105.6 | 2,014,854 | -0.23% |
| 2026-08-05 | 105.32 | 106.1 | 102.79 | 105.84 | 3,281,860 | +1.12% |
| 2026-08-04 | 98.02 | 104.84 | 98.02 | 104.67 | 5,292,724 | +6.52% |
| 2026-08-03 | 97.32 | 99.8 | 96.58 | 98.26 | 3,982,575 | +2.86% |
| 2026-07-31 | 95.65 | 96.27 | 94.2 | 95.53 | 3,164,657 | -1.24% |
| 2026-07-30 | 98.02 | 98.24 | 96.12 | 96.73 | 2,281,913 | -2.91% |
| 2026-07-29 | 98.33 | 100.45 | 97.19 | 99.63 | 2,351,689 | -0.69% |
| 2026-07-28 | 98.35 | 101.37 | 97.8 | 100.32 | 2,843,629 | +2.99% |
| 2026-07-27 | 96.49 | 97.795 | 95.74 | 97.41 | 2,134,755 | +1.95% |
| 2026-07-24 | 94.21 | 96.03 | 93.45 | 95.55 | 1,438,808 | +1.87% |
| 2026-07-23 | 94.49 | 94.87 | 93.05 | 93.8 | 2,207,892 | -2.05% |
| 2026-07-22 | 97.36 | 97.64 | 95.42 | 95.76 | 2,094,061 | +0.07% |
| 2026-07-21 | 95.97 | 96.79 | 95.03 | 95.69 | 1,727,482 | -0.62% |
| 2026-07-20 | 97 | 97.5 | 94.86 | 96.29 | 2,118,170 | -0.03% |
| 2026-07-17 | 100 | 100.459 | 95.83 | 96.32 | 2,370,161 | -2.42% |
| 2026-07-16 | 96.98 | 99.3 | 96.51 | 98.71 | 2,173,929 | +1.82% |
| 2026-07-15 | 93.4 | 98.14 | 93.4 | 96.95 | 3,656,264 | +2.32% |
| 2026-07-14 | 95.03 | 95.5 | 92.88 | 94.75 | 3,202,941 | -0.32% |
| 2026-07-13 | 97 | 97.505 | 93.85 | 95.05 | 2,679,111 | -1.56% |
| 2026-07-10 | 94.03 | 97.59 | 93.575 | 96.56 | 2,190,393 | +3.75% |
| 2026-07-09 | 93.12 | 94.07 | 92.435 | 93.07 | 2,318,005 | -0.89% |
| 2026-07-08 | 95.21 | 95.55 | 93.87 | 93.91 | 2,608,498 | -3.59% |
| 2026-07-07 | 99 | 99.48 | 97 | 97.41 | 2,137,921 | +0.16% |
| 2026-07-06 | 96.94 | 97.745 | 95.09 | 97.25 | 1,936,741 | -0.01% |
| 2026-07-02 | 97.4 | 98.2 | 96.1 | 97.26 | 1,788,727 | +0.87% |
| 2026-07-01 | 96.18 | 97.7 | 95.76 | 96.42 | 1,827,880 | +1.03% |
| 2026-06-30 | 96.18 | 97.496 | 93.19 | 95.44 | 2,407,790 | -1.70% |
| 2026-06-29 | 97.23 | 97.891 | 95.85 | 97.09 | 1,679,611 | -0.46% |
| 2026-06-26 | 96.25 | 97.87 | 95.95 | 97.54 | 2,725,337 | +2.38% |
| 2026-06-25 | 95.35 | 96.76 | 94.5 | 95.27 | 1,694,710 | -0.12% |
| 2026-06-24 | 93.64 | 96.68 | 93.19 | 95.38 | 2,103,461 | +2.96% |
| 2026-06-23 | 92.47 | 93.455 | 91.82 | 92.64 | 2,409,763 | +2.25% |
| 2026-06-22 | 95 | 95.54 | 90.495 | 90.6 | 3,482,062 | -5.43% |
| 2026-06-18 | 96.14 | 97.81 | 95.5 | 95.8 | 4,811,419 | +0.87% |
| 2026-06-17 | 97.16 | 98.34 | 94.44 | 94.97 | 2,609,662 | -2.60% |
| 2026-06-16 | 96.22 | 98.13 | 96.22 | 97.51 | 2,422,755 | +1.59% |
| 2026-06-15 | 96.98 | 97.99 | 94.77 | 95.98 | 2,129,860 | -0.87% |
| 2026-06-12 | 98.9 | 99.235 | 96.6 | 96.82 | 1,954,399 | -1.51% |
| 2026-06-11 | 99.07 | 99.48 | 97.02 | 98.3 | 2,553,044 | -1.03% |
| 2026-06-10 | 99.1 | 100.73 | 98.945 | 99.32 | 2,126,063 | +0.85% |
| 2026-06-09 | 95.75 | 98.64 | 95.75 | 98.48 | 2,651,207 | +3.49% |
| 2026-06-08 | 93.05 | 96.37 | 92.78 | 95.16 | 2,849,152 | +1.08% |
| 2026-06-05 | 90.38 | 94.37 | 90.145 | 94.14 | 3,290,392 | +5.03% |
| 2026-06-04 | 90.58 | 91.4 | 88.585 | 89.63 | 2,694,864 | +1.24% |
| 2026-06-03 | 89.26 | 89.46 | 88.15 | 88.53 | 2,465,940 | -1.23% |
| 2026-06-02 | 89.48 | 89.87 | 88.36 | 89.63 | 2,495,295 | +0.61% |
| 2026-06-01 | 89 | 90.03 | 87.91 | 89.09 | 2,886,240 | -1.03% |
| 2026-05-29 | 93.66 | 94.24 | 89.91 | 90.02 | 4,744,000 | -6.42% |
| 2026-05-28 | 96.32 | 97.38 | 94.91 | 96.2 | 2,037,240 | -0.94% |
| 2026-05-27 | 97.21 | 98.56 | 96.69 | 97.11 | 2,462,068 | +0.91% |
| 2026-05-26 | 95.2 | 96.75 | 95.2 | 96.23 | 2,478,712 | +1.18% |
| 2026-05-22 | 95.3 | 95.73 | 94.445 | 95.11 | 1,632,089 | -0.06% |
| 2026-05-21 | 93.5 | 96.16 | 91.77 | 95.17 | 2,332,770 | +0.97% |
| 2026-05-20 | 92.3 | 94.8 | 91.845 | 94.26 | 2,423,224 | +1.83% |
| 2026-05-19 | 92.57 | 93.95 | 90.39 | 92.57 | 2,536,216 | -0.27% |
| 2026-05-18 | 90.32 | 93.37 | 90.32 | 92.82 | 2,845,676 | +2.62% |
| 2026-05-15 | 91.88 | 92.009 | 90.11 | 90.45 | 1,933,806 | -0.79% |
| 2026-05-14 | 92.84 | 93.19 | 91.01 | 91.17 | 1,927,495 | -0.90% |
| 2026-05-13 | 88.65 | 92.47 | 88.5 | 92 | 3,421,138 | +3.24% |
| 2026-05-12 | 89.46 | 90.53 | 88.48 | 89.11 | 2,589,609 | +0.24% |