Dark

CLX
Clorox Company
stock NYSE

At Close

Aug 25, 2026 3:59:52 PM EDT

104.96USD-2.067%(-2.21)1,684,061

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 25, 2026 8:52:30 AM EDT

106.80USD-0.345%(-0.37)724

After-hours

Aug 25, 2026 4:36:30 PM EDT

105.00USD+0.043%(+0.04)303

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	106.4600	106.500000	104.390000	104.9600	-2.062%	1,684,061	0.000%
2026-08-24	107.1800	109.420000	107.020000	107.1700	+0.450%	1,820,691	-2.062%
2026-08-21	106.1100	107.320000	104.820000	106.6900	+0.613%	2,151,276	-1.622%
2026-08-20	106.8000	108.950000	105.800000	106.0400	-1.724%	2,018,059	-1.018%
2026-08-19	106.4400	108.680000	106.410000	107.9000	+2.226%	2,349,397	-2.725%
2026-08-18	106.6200	107.850000	105.330000	105.5500	-0.368%	2,361,704	-0.559%
2026-08-17	105.0000	107.100000	104.300000	105.9400	+0.227%	2,515,584	-0.925%
2026-08-14	106.2300	106.530000	104.670000	105.7000	-0.788%	1,936,244	-0.700%
2026-08-13	106.1300	107.450000	104.450000	106.5400	+0.738%	3,846,855	-1.483%
2026-08-12	106.0000	107.020000	105.340100	105.7600	-2.300%	2,013,272	-0.756%
2026-08-11	106.7000	108.600000	106.435000	108.2500	+0.511%	2,554,304	-3.039%
2026-08-10	104.8400	108.060000	104.150000	107.7000	+2.425%	3,553,625	-2.544%
2026-08-07	105.9300	107.090000	104.770000	105.1500	-0.426%	2,044,208	-0.181%
2026-08-06	106.2600	107.690000	105.180000	105.6000	-0.227%	2,014,854	-0.606%
2026-08-05	105.3200	106.100000	102.790000	105.8400	+1.118%	3,281,860	-0.831%
2026-08-04	98.0200	104.840000	98.020000	104.6700	+6.524%	5,292,724	+0.277%
2026-08-03	97.3200	99.800000	96.580000	98.2600	+2.858%	3,982,577	+6.819%
2026-07-31	95.6500	96.270000	94.200000	95.5300	-1.241%	3,164,658	+9.871%
2026-07-30	98.0200	98.240000	96.120000	96.7300	-2.911%	2,281,914	+8.508%
2026-07-29	98.3300	100.450000	97.190000	99.6300	-0.688%	2,351,689	+5.350%
2026-07-28	98.3500	101.369900	97.800000	100.3200	+2.987%	2,843,629	+4.625%
2026-07-27	96.4900	97.795000	95.740000	97.4100	+1.947%	2,134,756	+7.751%
2026-07-24	94.2100	96.029900	93.450000	95.5500	+1.866%	1,438,808	+9.848%
2026-07-23	94.4900	94.870000	93.050000	93.8000	-2.047%	2,207,892	+11.898%
2026-07-22	97.3600	97.640000	95.420000	95.7600	+0.073%	2,094,061	+9.607%
2026-07-21	95.9700	96.790000	95.030000	95.6900	-0.623%	1,727,482	+9.688%
2026-07-20	97.0000	97.500000	94.860000	96.2900	-0.031%	2,118,170	+9.004%
2026-07-17	100.0000	100.459400	95.830000	96.3200	-2.421%	2,370,162	+8.970%
2026-07-16	96.9800	99.300000	96.509500	98.7100	+1.815%	2,173,929	+6.332%
2026-07-15	93.4000	98.140000	93.400000	96.9500	+2.322%	3,656,264	+8.262%
2026-07-14	95.0300	95.500000	92.880000	94.7500	-0.316%	3,202,942	+10.776%
2026-07-13	97.0000	97.504900	93.850000	95.0500	-1.564%	2,679,111	+10.426%
2026-07-10	94.0300	97.590000	93.575000	96.5600	+3.750%	2,190,394	+8.699%
2026-07-09	93.1200	94.070000	92.435000	93.0700	-0.894%	2,318,005	+12.775%
2026-07-08	95.2100	95.549900	93.870000	93.9100	-3.593%	2,608,498	+11.767%
2026-07-07	99.0000	99.480000	97.000000	97.4100	+0.165%	2,137,921	+7.751%
2026-07-06	96.9400	97.745000	95.090000	97.2500	-0.010%	1,936,742	+7.928%
2026-07-02	97.4000	98.200000	96.100000	97.2600	+0.871%	1,788,728	+7.917%
2026-07-01	96.1800	97.700000	95.760000	96.4200	+1.027%	1,826,705	+8.857%
2026-06-30	96.1800	97.496100	93.190000	95.4400	-1.699%	2,407,790	+9.975%
2026-06-29	97.2300	97.891000	95.850000	97.0900	-0.461%	1,679,611	+8.106%
2026-06-26	96.2500	97.870000	95.950000	97.5400	+2.383%	2,725,337	+7.607%
2026-06-25	95.3500	96.759900	94.500000	95.2700	-0.115%	1,694,711	+10.171%
2026-06-24	93.6400	96.680000	93.190100	95.3800	+2.958%	2,103,461	+10.044%
2026-06-23	92.4700	93.455000	91.820000	92.6400	+2.252%	2,409,764	+13.299%
2026-06-22	95.0000	95.540000	90.495000	90.6000	-5.428%	3,482,062	+15.850%
2026-06-18	96.1400	97.810000	95.500000	95.8000	+0.874%	4,811,420	+9.562%
2026-06-17	97.1600	98.340000	94.440000	94.9700	-2.605%	2,609,663	+10.519%
2026-06-16	96.2200	98.130000	96.220000	97.5100	+1.594%	2,422,756	+7.640%
2026-06-15	96.9800	97.989900	94.770000	95.9800	-0.868%	2,129,861	+9.356%
2026-06-12	98.9000	99.235000	96.600000	96.8200	-1.506%	1,954,400	+8.407%
2026-06-11	99.0700	99.480000	97.020000	98.3000	-1.027%	2,553,045	+6.775%
2026-06-10	99.1000	100.730000	98.945000	99.3200	+0.853%	2,126,063	+5.679%
2026-06-09	95.7500	98.640000	95.750000	98.4800	+3.489%	2,651,207	+6.580%
2026-06-08	93.0500	96.370000	92.780000	95.1600	+1.083%	2,849,152	+10.298%
2026-06-05	90.3800	94.370000	90.145000	94.1400	+5.032%	3,290,393	+11.494%
2026-06-04	90.5800	91.400000	88.585000	89.6300	+1.243%	2,694,864	+17.104%
2026-06-03	89.2600	89.460000	88.150000	88.5300	-1.227%	2,465,940	+18.559%
2026-06-02	89.4800	89.870000	88.360000	89.6300	+0.606%	2,495,296	+17.104%
2026-06-01	89.0000	90.030000	87.910000	89.0900	-1.033%	2,886,240	+17.813%
2026-05-29	93.6600	94.240000	89.910000	90.0200	-6.424%	4,744,001	+16.596%
2026-05-28	96.3200	97.380000	94.910000	96.2000	-0.937%	2,037,241	+9.106%
2026-05-27	97.2100	98.560000	96.690000	97.1100	+0.914%	2,462,069	+8.084%
2026-05-26	95.2000	96.750000	95.200000	96.2300	+1.178%	2,478,712	+9.072%
2026-05-22	95.3000	95.730000	94.445000	95.1100	-0.063%	1,632,089	+10.356%
2026-05-21	93.5000	96.160000	91.770000	95.1700	+0.965%	2,332,771	+10.287%
2026-05-20	92.3000	94.800000	91.845000	94.2600	+1.826%	2,423,225	+11.352%
2026-05-19	92.5700	93.950000	90.390000	92.5700	-0.269%	2,536,217	+13.384%
2026-05-18	90.3200	93.370000	90.320000	92.8200	+2.620%	2,845,677	+13.079%
2026-05-15	91.8800	92.008500	90.110000	90.4500	-0.790%	1,933,807	+16.042%
2026-05-14	92.8400	93.190000	91.010000	91.1700	-0.902%	1,927,496	+15.126%
2026-05-13	88.6500	92.470000	88.500000	92.0000	+3.243%	3,421,139	+14.087%
2026-05-12	89.4600	90.530000	88.480000	89.1100	+0.236%	2,589,611	+17.787%
2026-05-11	92.0000	92.389900	88.670000	88.9000	-3.537%	3,138,052	+18.065%
2026-05-08	92.1700	93.425000	91.210000	92.1600	+0.054%	3,310,905	+13.889%
2026-05-07	90.0500	93.455000	89.900000	92.1100	+2.333%	3,876,889	+13.951%
2026-05-06	87.8800	90.695000	87.880000	90.0100	+4.517%	4,957,694	+16.609%
2026-05-05	86.3000	86.970000	84.700000	86.1200	-0.416%	3,680,247	+21.876%
2026-05-04	87.5100	87.750000	85.620000	86.4800	-0.723%	6,208,354	+21.369%
2026-05-01	90.9900	91.150000	86.005000	87.1100	-9.674%	13,260,512	+20.491%
2026-04-30	95.2200	96.920000	95.110000	96.4400	+1.762%	4,714,246	+8.835%
2026-04-29	95.7500	96.070000	93.390000	94.7700	-1.894%	3,848,069	+10.752%
2026-04-28	97.2000	98.170000	95.710000	96.6000	-0.062%	3,112,686	+8.654%
2026-04-27	98.2900	98.550000	96.360000	96.6600	-2.047%	2,929,712	+8.587%
2026-04-24	98.6800	99.650000	97.500000	98.6800	+1.044%	2,060,030	+6.364%
2026-04-23	97.4400	98.655000	96.950000	97.6600	+0.836%	2,447,630	+7.475%
2026-04-22	98.8500	99.570000	96.580000	96.8500	-2.771%	2,428,659	+8.374%
2026-04-21	102.3100	102.600000	99.360000	99.6100	-2.506%	2,999,766	+5.371%
2026-04-20	103.6700	103.720000	101.090000	102.1700	-2.304%	2,842,368	+2.731%
2026-04-17	102.4000	106.860000	102.400000	104.5800	+2.149%	2,895,843	+0.363%
2026-04-16	102.9700	103.575000	101.570100	102.3800	-0.525%	1,853,025	+2.520%
2026-04-15	104.3200	104.590000	102.385000	102.9200	-1.455%	1,489,238	+1.982%
2026-04-14	103.2100	105.010000	103.010000	104.4400	+1.016%	1,503,376	+0.498%
2026-04-13	104.8500	105.090000	101.795000	103.3900	-1.795%	1,950,428	+1.519%
2026-04-10	108.2900	108.893000	104.930000	105.2800	-2.174%	1,696,179	-0.304%
2026-04-09	104.5000	108.215000	104.240000	107.6200	+1.845%	1,744,346	-2.472%
2026-04-08	105.7100	108.710000	105.040000	105.6700	+2.552%	2,722,970	-0.672%
2026-04-07	104.4300	105.510000	102.660000	103.0400	-1.764%	1,644,583	+1.863%
2026-04-06	100.8000	105.100000	100.500000	104.8900	+3.708%	2,305,513	+0.067%
2026-04-02	102.8100	103.355000	100.840000	101.1400	-2.974%	2,689,820	+3.777%
2026-04-01	103.3300	105.530000	102.500000	104.2400	+0.589%	2,530,287	+0.691%
2026-03-31	102.2600	103.930000	100.160000	103.6300	+1.181%	2,964,666	+1.283%
2026-03-30	101.5400	102.850000	100.385000	102.4200	+0.372%	2,135,985	+2.480%
2026-03-27	102.4000	103.305000	101.280000	102.0400	-0.137%	2,216,692	+2.862%
2026-03-26	104.0000	105.385000	101.980000	102.1800	-2.463%	2,189,854	+2.721%
2026-03-25	104.1200	104.820000	102.000000	104.7600	+1.640%	2,045,955	+0.191%
2026-03-24	105.4000	106.270000	102.780000	103.0700	-2.654%	2,042,709	+1.834%
2026-03-23	108.7000	108.750000	105.670000	105.8800	-0.254%	2,043,414	-0.869%
2026-03-20	107.2100	107.400000	105.620000	106.1500	-0.441%	4,823,175	-1.121%
2026-03-19	107.2200	107.450000	105.230000	106.6200	-1.214%	2,472,658	-1.557%
2026-03-18	110.0000	110.760000	107.620000	107.9300	-3.115%	2,391,604	-2.752%
2026-03-17	112.9400	113.115000	111.360000	111.4000	-0.616%	1,141,411	-5.781%
2026-03-16	111.9500	113.112500	111.270000	112.0900	+1.274%	1,443,244	-6.361%
2026-03-13	110.3000	111.510000	109.510000	110.6800	+1.793%	1,674,275	-5.168%
2026-03-12	112.0000	112.060000	108.510000	108.7300	-3.049%	1,677,365	-3.467%
2026-03-11	115.0000	115.100000	110.840000	112.1500	-3.210%	1,774,238	-6.411%
2026-03-10	113.0000	116.750000	111.590000	115.8700	+2.169%	2,213,360	-9.416%
2026-03-09	113.5000	114.000000	108.940000	113.4100	-1.090%	2,726,918	-7.451%
2026-03-06	112.9200	115.300000	110.250000	114.6600	+0.844%	2,103,893	-8.460%
2026-03-05	116.5500	116.580000	113.510000	113.7000	-3.176%	2,384,819	-7.687%
2026-03-04	121.0200	121.260000	116.300000	117.4300	-3.071%	2,712,103	-10.619%
2026-03-03	125.2600	125.970000	120.640000	121.1500	-4.463%	2,123,863	-13.364%
2026-03-02	125.6700	127.460000	125.140000	126.8100	-0.275%	1,679,279	-17.231%
2026-02-27	127.1900	128.675000	126.330000	127.1600	+0.213%	1,879,579	-17.458%
2026-02-26	127.5100	128.900000	126.410000	126.8900	+0.515%	1,863,853	-17.283%
2026-02-25	125.9600	126.380000	122.330000	126.2400	-0.324%	1,730,645	-16.857%
2026-02-24	127.1400	128.070000	125.910000	126.6500	-0.087%	1,131,831	-17.126%
2026-02-23	122.6000	127.350000	122.600000	126.7600	+2.557%	1,927,824	-17.198%
2026-02-20	122.2800	123.610000	121.805000	123.6000	+1.129%	2,390,269	-15.081%
2026-02-19	123.5100	123.990000	121.480000	122.2200	-0.795%	1,502,770	-14.122%
2026-02-18	122.7800	124.100000	121.890000	123.2000	+0.195%	1,599,271	-14.805%
2026-02-17	126.5000	127.500000	120.939600	122.9600	-2.366%	2,885,788	-14.639%
2026-02-13	125.0000	126.010000	123.620000	125.9400	+1.043%	1,525,087	-16.659%
2026-02-12	126.5100	126.770000	124.430000	124.6400	-1.040%	2,548,654	-15.789%
2026-02-11	122.1600	126.640000	121.850000	125.9500	+3.705%	2,410,108	-16.665%
2026-02-10	120.0000	122.290000	119.910000	121.4500	+1.555%	2,099,948	-13.578%
2026-02-09	118.1600	120.500000	118.160000	119.5900	+0.193%	2,090,343	-12.233%
2026-02-06	116.8100	119.860000	116.750000	119.3600	+1.488%	1,912,134	-12.064%
2026-02-05	119.0000	120.870000	116.750000	117.6100	-0.136%	2,538,982	-10.756%
2026-02-04	113.8500	120.170000	113.010000	117.7700	+2.427%	5,277,328	-10.877%
2026-02-03	111.9200	115.480000	111.325000	114.9800	+1.492%	2,722,230	-8.715%
2026-02-02	112.9200	113.620000	112.050000	113.2900	+0.443%	2,380,400	-7.353%
2026-01-30	111.1200	113.020000	110.470000	112.7900	+2.817%	3,289,935	-6.942%
2026-01-29	109.1100	110.190000	108.300000	109.7000	+0.827%	1,702,318	-4.321%
2026-01-28	111.5400	112.740000	108.540000	108.8000	-3.878%	2,225,049	-3.529%
2026-01-27	112.4000	113.399900	111.410000	113.1900	+0.284%	1,945,292	-7.271%
2026-01-26	113.0000	113.343400	111.960000	112.8700	-0.538%	2,162,674	-7.008%
2026-01-23	114.2300	115.470000	113.420000	113.4800	+1.141%	3,240,043	-7.508%
2026-01-22	110.9100	113.630000	110.665000	112.2000	+1.502%	2,049,424	-6.453%
2026-01-21	109.8500	110.729900	108.130000	110.5400	+0.637%	1,821,544	-5.048%
2026-01-20	109.0000	110.300000	107.500000	109.8400	-0.127%	2,828,634	-4.443%
2026-01-16	109.9600	111.290000	109.030000	109.9800	-1.124%	1,919,867	-4.564%
2026-01-15	110.7200	112.200000	109.957500	111.2300	-0.162%	1,971,433	-5.637%
2026-01-14	108.9100	111.525000	108.900000	111.4100	+2.342%	2,152,490	-5.789%
2026-01-13	107.2600	109.390000	107.060000	108.8600	+1.757%	1,782,482	-3.583%
2026-01-12	106.3300	108.810000	106.330000	106.9800	+0.744%	2,243,484	-1.888%
2026-01-09	104.9800	106.370000	103.260100	106.1900	+1.861%	1,852,544	-1.158%
2026-01-08	101.2900	104.980000	101.290000	104.2500	+2.447%	2,098,241	+0.681%
2026-01-07	100.7000	102.240000	99.735000	101.7600	+1.143%	2,288,839	+3.145%
2026-01-06	101.0300	102.410000	99.380000	100.6100	-0.662%	2,267,405	+4.324%
2026-01-05	100.2600	102.150000	98.750000	101.2800	+0.426%	3,941,436	+3.633%
2026-01-02	101.1000	101.420000	100.112500	100.8500	+0.020%	2,001,851	+4.075%
2025-12-31	100.6200	101.839600	100.115500	100.8300	+0.020%	2,269,939	+4.096%
2025-12-30	99.0100	101.040000	98.770100	100.8100	+1.531%	1,938,234	+4.117%
2025-12-29	98.4500	99.565929	98.120000	99.2900	+0.771%	2,346,600	+5.711%
2025-12-26	98.1700	98.600000	97.820000	98.5300	+0.326%	1,336,740	+6.526%
2025-12-24	97.4000	98.326800	97.110100	98.2100	+0.801%	831,633	+6.873%
2025-12-23	97.9200	97.920000	96.660100	97.4300	-0.642%	1,984,901	+7.729%
2025-12-22	98.0000	98.800000	97.390000	98.0600	-0.254%	2,283,416	+7.037%
2025-12-19	99.2000	99.400000	98.215000	98.3100	-1.087%	5,031,824	+6.764%
2025-12-18	101.2500	101.690000	98.800100	99.3900	-2.098%	3,893,025	+5.604%
2025-12-17	99.7000	101.940000	99.700000	101.5200	+1.703%	3,545,061	+3.388%
2025-12-16	102.3300	102.540000	99.240000	99.8200	-1.868%	3,014,936	+5.149%
2025-12-15	104.0200	104.235000	101.200100	101.7200	-2.202%	3,312,694	+3.185%
2025-12-12	103.3300	104.861400	103.250000	104.0100	+1.148%	1,435,798	+0.913%
2025-12-11	102.8200	103.930000	102.470000	102.8300	+0.302%	1,519,625	+2.071%
2025-12-10	101.6800	103.100000	101.344987	102.5200	+1.085%	2,068,466	+2.380%
2025-12-09	101.1800	103.010000	101.040000	101.4200	+0.485%	1,925,770	+3.490%
2025-12-08	104.0000	104.500000	100.930000	100.9300	-3.785%	2,562,561	+3.993%
2025-12-05	104.7100	106.090000	104.620000	104.9000	-0.190%	1,384,451	+0.057%
2025-12-04	106.2000	106.999900	104.815000	105.1000	-0.067%	1,367,873	-0.133%
2025-12-03	106.1800	107.230000	105.042000	105.1700	-0.680%	1,670,126	-0.200%
2025-12-02	106.0000	107.850000	105.000000	105.8900	-0.489%	2,130,780	-0.878%
2025-12-01	107.5600	107.990000	106.240000	106.4100	-1.417%	1,982,031	-1.363%
2025-11-28	107.8700	108.070000	106.860000	107.9400	+0.176%	962,946	-2.761%
2025-11-26	106.3800	108.180000	106.380000	107.7500	+0.823%	1,633,107	-2.589%
2025-11-25	106.7700	107.520000	106.000000	106.8700	+1.145%	2,759,070	-1.787%
2025-11-24	103.5000	106.170000	102.740000	105.6600	+1.674%	3,932,687	-0.663%
2025-11-21	100.5300	105.610000	100.530000	103.9200	+3.847%	4,334,641	+1.001%
2025-11-20	98.3600	100.360000	98.200000	100.0700	+1.666%	2,815,735	+4.887%
2025-11-19	100.8500	101.190000	98.400000	98.4300	-1.708%	2,622,404	+6.634%
2025-11-18	101.1200	101.250000	99.630000	100.1400	-1.057%	2,860,949	+4.813%
2025-11-17	103.4000	104.240000	101.110000	101.2100	-2.382%	2,287,555	+3.705%
2025-11-14	104.7900	105.800000	103.430000	103.6800	-0.566%	1,690,521	+1.235%
2025-11-13	105.0000	106.060000	104.180000	104.2700	-0.411%	1,717,815	+0.662%
2025-11-12	105.4000	106.400000	104.630000	104.7000	-0.314%	1,697,085	+0.248%
2025-11-11	105.0000	106.280000	104.110000	105.0300	+0.325%	2,020,006	-0.067%
2025-11-10	107.0200	107.320000	104.085000	104.6900	-2.487%	2,456,614	+0.258%
2025-11-07	106.5800	108.000000	106.140000	107.3600	+1.016%	1,843,619	-2.235%
2025-11-06	108.8550	109.591700	106.220000	106.2800	-2.424%	2,079,227	-1.242%
2025-11-05	110.1400	111.940000	108.860000	108.9200	-1.358%	3,362,862	-3.636%
2025-11-04	111.5000	113.200000	107.710000	110.4200	+1.173%	3,692,156	-4.945%
2025-11-03	112.0400	112.500000	108.930000	109.1400	-2.952%	3,413,065	-3.830%
2025-10-31	112.0000	113.550000	111.600000	112.4600	0.000%	2,231,489	-6.669%
2025-10-30	111.5900	113.600000	111.425000	112.4600	+1.617%	1,970,098	-6.669%
2025-10-29	115.0000	115.250000	110.610000	110.6700	-3.949%	2,084,181	-5.159%
2025-10-28	115.2200	116.830000	114.550000	115.2200	-0.242%	1,425,091	-8.905%
2025-10-27	115.8500	115.919900	114.950000	115.5000	-0.302%	1,865,994	-9.126%
2025-10-24	117.5100	117.900000	115.830000	115.8500	-0.413%	1,565,921	-9.400%
2025-10-23	118.0000	118.240200	116.320000	116.3300	-1.565%	1,753,565	-9.774%
2025-10-22	118.4300	119.530000	117.400000	118.1800	-1.426%	1,497,236	-11.186%
2025-10-21	120.0100	120.580000	118.880000	119.8900	+0.251%	1,505,339	-12.453%
2025-10-20	119.8000	121.120000	119.410000	119.5900	-0.109%	1,413,595	-12.233%
2025-10-17	117.8500	119.840000	117.850000	119.7200	+1.803%	1,224,125	-12.329%
2025-10-16	118.3600	119.450000	117.500000	117.6000	-0.642%	1,198,799	-10.748%
2025-10-15	119.0500	119.720000	118.310000	118.3600	-0.813%	1,125,686	-11.321%
2025-10-14	120.7600	120.850000	117.220000	119.3300	-0.864%	1,604,657	-12.042%
2025-10-13	119.9600	121.790000	119.726000	120.3700	+0.191%	1,668,163	-12.802%
2025-10-10	120.1800	120.890000	119.410000	120.1400	+0.117%	1,501,943	-12.635%
2025-10-09	119.5900	120.150000	119.250000	120.0000	+0.343%	1,148,361	-12.533%
2025-10-08	119.8700	120.000000	118.310000	119.5900	-0.747%	1,383,522	-12.233%
2025-10-07	118.5000	120.690000	117.530000	120.4900	+1.534%	1,633,114	-12.889%
2025-10-06	123.1900	123.285000	118.640000	118.6700	-3.669%	2,232,394	-11.553%
2025-10-03	122.3800	124.140000	122.080000	123.1900	+0.769%	1,264,121	-14.798%
2025-10-02	122.1100	123.020000	121.350000	122.2500	-0.351%	1,331,987	-14.143%
2025-10-01	122.9300	123.280000	121.810000	122.6800	-0.503%	1,611,560	-14.444%
2025-09-30	122.6800	123.895000	121.950000	123.3000	+0.252%	1,612,755	-14.874%
2025-09-29	124.7100	124.750000	122.125000	122.9900	-1.125%	1,996,192	-14.660%
2025-09-26	123.1300	124.755000	122.650000	124.3900	+1.369%	1,846,112	-15.620%
2025-09-25	123.6800	123.930000	121.255000	122.7100	-0.301%	2,043,896	-14.465%
2025-09-24	120.4200	123.240000	120.209400	123.0800	+2.243%	1,959,650	-14.722%
2025-09-23	119.3700	120.670000	117.640000	120.3800	+0.375%	1,667,615	-12.809%
2025-09-22	122.0000	123.000000	119.920000	119.9300	-1.422%	1,827,100	-12.482%
2025-09-19	124.5100	124.510000	121.660000	121.6600	-1.982%	5,301,193	-13.727%
2025-09-18	124.7900	125.670000	124.000100	124.1200	-1.021%	1,707,603	-15.437%
2025-09-17	124.9900	127.170000	124.925000	125.4000	+0.441%	1,301,943	-16.300%
2025-09-16	123.2600	125.160000	123.155200	124.8500	+1.653%	1,737,758	-15.931%
2025-09-15	123.7100	124.370000	122.580000	122.8200	-0.559%	1,240,661	-14.542%
2025-09-12	124.0000	124.520000	123.510000	123.5100	-0.723%	1,519,881	-15.019%
2025-09-11	123.8800	124.875000	123.510000	124.4100	+0.876%	1,585,596	-15.634%
2025-09-10	125.0000	125.282500	122.830000	123.3300	-1.870%	1,286,307	-14.895%
2025-09-09	125.3300	126.020000	124.360000	125.6800	-0.151%	1,347,364	-16.486%
2025-09-08	126.7300	126.945000	124.810000	125.8700	-0.913%	1,969,519	-16.612%
2025-09-05	124.5000	128.150000	124.500000	127.0300	+1.926%	3,231,737	-17.374%
2025-09-04	123.0600	124.720000	122.970000	124.6300	+1.399%	2,753,799	-15.783%
2025-09-03	119.6450	123.010000	119.500100	122.9100	+2.442%	2,859,161	-14.604%
2025-09-02	118.7400	120.225000	117.870000	119.9800	+1.506%	2,007,138	-12.519%
2025-08-29	118.0000	119.250000	117.500000	118.2000	+0.220%	1,816,509	-11.201%
2025-08-28	119.0800	119.295000	116.530000	117.9400	-0.866%	2,271,132	-11.006%
2025-08-27	118.1300	119.160000	117.900000	118.9700	+1.105%	1,789,737	-11.776%
2025-08-26	119.0000	119.480000	117.530000	117.6700	-1.441%	1,813,819	-10.801%
2025-08-25	120.3500	120.706200	118.450000	119.3900	-0.765%	1,814,767	-12.086%
2025-08-22	120.5400	121.420000	120.130000	120.3100	+0.392%	1,279,481	-12.759%
2025-08-21	120.1600	120.720000	119.260000	119.8400	-1.163%	1,756,338	-12.417%
2025-08-20	121.3000	123.200000	120.810000	121.2500	+0.364%	1,475,117	-13.435%
2025-08-19	119.7500	121.249900	119.615000	120.8100	+1.113%	1,863,181	-13.120%
2025-08-18	122.0200	122.599900	119.340000	119.4800	-2.202%	2,101,043	-12.153%
2025-08-15	121.9600	123.318900	121.670000	122.1700	+0.485%	1,207,835	-14.087%
2025-08-14	122.0000	122.120000	120.660000	121.5800	-1.066%	1,413,493	-13.670%
2025-08-13	121.2400	123.280000	120.760000	122.8900	+0.057%	1,882,770	-14.590%
2025-08-12	122.1700	123.260000	121.275000	122.8200	+0.598%	1,960,026	-14.542%
2025-08-11	124.8900	125.030000	121.915000	122.0900	-2.226%	1,767,543	-14.031%
2025-08-08	125.9700	126.460000	124.230000	124.8700	-0.960%	1,299,645	-15.945%
2025-08-07	125.6400	126.500000	124.810000	126.0800	+0.462%	1,504,120	-16.751%
2025-08-06	125.3100	126.320000	124.700000	125.5000	+0.104%	1,652,132	-16.367%
2025-08-05	124.2600	125.950000	123.330000	125.3700	+0.950%	1,660,489	-16.280%
2025-08-04	123.2000	125.450000	122.820000	124.1900	+0.885%	2,194,594	-15.484%
2025-08-01	127.2600	127.596000	121.350000	123.1000	-1.959%	3,928,463	-14.736%
2025-07-31	126.4800	126.760000	124.870000	125.5600	-0.491%	4,108,702	-16.406%
2025-07-30	127.3900	127.795000	125.720000	126.1800	-0.677%	1,869,894	-16.817%
2025-07-29	127.1600	128.050000	126.020000	127.0400	-0.157%	1,746,797	-17.380%
2025-07-28	130.4100	130.410000	127.240000	127.2400	-2.729%	1,718,383	-17.510%
2025-07-25	131.4500	131.860000	130.140000	130.8100	-0.464%	1,287,132	-19.761%
2025-07-24	132.0000	132.000000	130.700000	131.4200	-0.008%	1,508,372	-20.134%
2025-07-23	129.7600	132.030000	129.660000	131.4300	+1.271%	1,555,569	-20.140%
2025-07-22	126.8100	129.890000	126.810000	129.7800	+2.536%	1,342,077	-19.125%
2025-07-21	128.3600	128.880000	126.470000	126.5700	-1.402%	1,374,255	-17.074%
2025-07-18	129.4700	129.900000	127.645000	128.3700	-0.689%	1,662,307	-18.236%
2025-07-17	126.9000	129.810000	126.505000	129.2600	+1.860%	1,999,085	-18.799%
2025-07-16	123.7900	127.155000	123.760000	126.9000	+2.199%	1,567,625	-17.289%
2025-07-15	126.8400	127.515300	123.810000	124.1700	-2.535%	1,771,941	-15.471%
2025-07-14	125.9900	127.535000	125.200000	127.4000	+0.680%	1,639,817	-17.614%
2025-07-11	127.0100	127.660000	126.270000	126.5400	-1.017%	1,376,671	-17.054%
2025-07-10	125.7300	128.790000	125.090000	127.8400	+1.460%	1,645,337	-17.897%
2025-07-09	126.0000	126.300000	124.530000	126.0000	+0.032%	1,491,835	-16.698%
2025-07-08	124.1750	127.120000	123.690000	125.9600	+1.132%	2,176,823	-16.672%
2025-07-07	124.2300	125.315000	123.530000	124.5500	-0.232%	1,478,666	-15.729%
2025-07-03	124.8400	125.630000	124.320000	124.8400	+0.144%	1,078,077	-15.924%
2025-07-02	124.1500	124.790000	122.630000	124.6600	+0.907%	2,120,043	-15.803%
2025-07-01	120.5100	124.093900	120.510000	123.5400	+2.890%	2,341,799	-15.040%
2025-06-30	119.1000	120.180000	118.670000	120.0700	+0.781%	2,136,535	-12.584%
2025-06-27	118.5000	119.340000	118.144400	119.1400	+0.958%	5,265,739	-11.902%
2025-06-26	119.6700	119.750000	117.350000	118.0100	-1.230%	1,830,048	-11.058%
2025-06-25	121.0000	121.450000	119.410000	119.4800	-2.082%	1,631,759	-12.153%
2025-06-24	122.3000	122.765000	121.220000	122.0200	-0.229%	1,380,824	-13.981%
2025-06-23	120.9500	122.490000	120.710100	122.3000	+1.267%	1,687,457	-14.178%
2025-06-20	120.9200	122.000000	120.330000	120.7700	-0.132%	4,705,408	-13.091%
2025-06-18	121.9700	122.680000	120.690000	120.9300	-0.958%	1,724,402	-13.206%
2025-06-17	123.3100	124.110000	121.980000	122.1000	-1.477%	1,273,975	-14.038%
2025-06-16	123.5200	124.670000	123.070000	123.9300	+0.699%	1,988,445	-15.307%
2025-06-13	126.4400	127.100000	122.835000	123.0700	-3.308%	1,712,931	-14.715%
2025-06-12	126.3900	127.320000	126.000000	127.2800	+0.808%	1,394,050	-17.536%
2025-06-11	127.1400	127.434800	125.770000	126.2600	-0.496%	1,201,987	-16.870%
2025-06-10	127.8900	128.313400	126.561200	126.8900	-0.478%	1,407,792	-17.283%
2025-06-09	127.3200	128.200000	126.400000	127.5000	-0.149%	1,476,752	-17.678%
2025-06-06	127.7800	128.330000	127.000000	127.6900	+0.306%	1,080,812	-17.801%
2025-06-05	129.1000	129.310000	126.990000	127.3000	-1.813%	1,889,776	-17.549%
2025-06-04	130.0900	131.140000	129.570000	129.6500	-0.338%	1,155,459	-19.044%
2025-06-03	130.0300	130.650000	129.030000	130.0900	-0.154%	1,374,632	-19.317%
2025-06-02	130.7800	131.255000	129.660000	130.2900	-1.206%	1,406,876	-19.441%
2025-05-30	131.0000	131.970000	130.760000	131.8800	+0.679%	2,492,600	-20.412%
2025-05-29	130.1400	131.660000	129.900000	130.9900	+0.638%	1,222,407	-19.872%
2025-05-28	130.7200	131.880000	129.780000	130.1600	-0.153%	1,548,808	-19.361%
2025-05-27	131.5600	131.610000	129.960000	130.3600	-0.397%	2,190,150	-19.485%
2025-05-23	131.3400	131.480000	129.680000	130.8800	-0.015%	1,243,288	-19.804%
2025-05-22	131.7600	131.995000	130.120000	130.9000	-0.736%	1,709,802	-19.817%
2025-05-21	135.0000	135.640000	131.695000	131.8700	-2.686%	1,950,058	-20.406%
2025-05-20	134.8300	136.690000	134.739500	135.5100	+0.497%	1,678,115	-22.544%
2025-05-19	135.9900	136.370000	134.100000	134.8400	-1.049%	2,056,091	-22.160%
2025-05-16	135.2700	136.329900	134.710000	136.2700	+0.948%	3,182,950	-22.976%
2025-05-15	134.3800	135.180000	133.605000	134.9900	+1.184%	1,566,906	-22.246%
2025-05-14	136.0000	136.182200	133.310000	133.4100	-2.142%	1,655,275	-21.325%
2025-05-13	137.7800	138.034600	135.870000	136.3300	-1.253%	1,338,205	-23.010%
2025-05-12	135.8600	138.230000	134.600000	138.0600	+2.449%	1,684,465	-23.975%
2025-05-09	137.8400	138.210000	134.460000	134.7600	-2.213%	1,934,708	-22.113%
2025-05-08	136.1500	138.940000	136.120000	137.8100	+0.975%	1,638,044	-23.837%
2025-05-07	135.0500	136.970000	134.815000	136.4800	+1.059%	1,792,481	-23.095%
2025-05-06	134.0000	135.850000	129.740000	135.0500	-2.413%	3,501,570	-22.281%
2025-05-05	139.1950	139.350000	137.820000	138.3900	-0.496%	1,672,412	-24.156%
2025-05-02	139.7000	140.245000	138.260000	139.0800	+0.390%	1,206,848	-24.533%
2025-05-01	140.9300	141.500000	138.310000	138.5400	-2.642%	1,812,879	-24.238%
2025-04-30	141.9600	142.380000	139.044000	142.3000	+0.779%	1,878,807	-26.240%
2025-04-29	138.0500	143.960000	137.010000	141.2000	+1.744%	2,008,125	-25.666%
2025-04-28	138.0900	139.440000	137.500000	138.7800	+0.369%	1,361,728	-24.370%
2025-04-25	138.5000	138.860000	136.030000	138.2700	+0.509%	825,149	-24.091%
2025-04-24	137.8050	138.950000	136.310000	137.5700	-1.107%	1,221,154	-23.704%
2025-04-23	140.2300	141.410000	137.735000	139.1100	-2.056%	1,244,713	-24.549%
2025-04-22	138.0500	142.140000	138.050000	142.0300	+2.445%	1,025,940	-26.100%
2025-04-21	139.5700	139.955000	136.710000	138.6400	-0.816%	1,399,079	-24.293%
2025-04-17	137.2900	140.330000	137.290000	139.7800	+2.178%	948,646	-24.911%
2025-04-16	139.9300	140.610000	136.540000	136.8000	-1.907%	1,412,145	-23.275%
2025-04-15	140.9900	141.250000	139.330000	139.4600	-1.050%	1,120,999	-24.738%
2025-04-14	142.4300	142.430000	138.370000	140.9400	-0.354%	1,594,290	-25.529%
2025-04-11	139.6500	142.257100	137.710000	141.4400	+0.383%	1,249,613	-25.792%
2025-04-10	140.3800	142.640000	138.120000	140.9000	+0.772%	1,436,517	-25.507%
2025-04-09	135.9500	140.980000	133.820000	139.8200	+2.507%	1,888,795	-24.932%
2025-04-08	140.9900	141.115000	135.510000	136.4000	-1.800%	1,878,591	-23.050%
2025-04-07	142.0400	143.330000	137.580000	138.9000	-3.448%	1,900,576	-24.435%
2025-04-04	148.7200	150.840000	143.310000	143.8600	-3.248%	2,293,017	-27.040%
2025-04-03	148.4600	150.600000	148.040000	148.6900	+0.725%	1,199,517	-29.410%
2025-04-02	148.0500	148.340000	146.050000	147.6200	-0.196%	813,141	-28.899%
2025-04-01	148.0800	148.080000	146.510000	147.9100	+0.448%	1,080,777	-29.038%
2025-03-31	146.2300	148.480000	146.230000	147.2500	+0.663%	1,201,866	-28.720%
2025-03-28	146.5200	146.775000	145.560000	146.2800	+0.446%	1,306,120	-28.247%
2025-03-27	144.0000	145.940000	142.720000	145.6300	+1.853%	1,282,437	-27.927%
2025-03-26	141.4500	143.938300	141.230000	142.9800	+0.861%	1,539,540	-26.591%
2025-03-25	143.8100	143.996400	140.940000	141.7600	-1.494%	1,535,190	-25.959%
2025-03-24	145.1000	146.680000	143.690000	143.9100	-0.642%	1,627,393	-27.066%
2025-03-21	145.5300	147.290000	144.320000	144.8400	-0.344%	1,510,124	-27.534%
2025-03-20	145.4400	146.170000	144.590000	145.3400	+0.124%	1,242,574	-27.783%
2025-03-19	144.5000	145.360000	143.950000	145.1600	+0.193%	1,014,387	-27.694%
2025-03-18	147.7600	148.469900	144.630000	144.8800	-2.392%	1,403,866	-27.554%
2025-03-17	147.2600	148.880000	146.780000	148.4300	+0.863%	900,520	-29.287%
2025-03-14	146.1200	147.610000	145.510000	147.1600	+0.143%	1,007,271	-28.676%
2025-03-13	147.5800	148.405000	146.190000	146.9500	-0.373%	1,373,635	-28.574%
2025-03-12	146.7900	147.990000	145.100000	147.5000	-0.627%	1,682,595	-28.841%
2025-03-11	147.5000	150.057300	146.440000	148.4300	+0.250%	1,875,420	-29.287%
2025-03-10	152.3500	153.897000	147.760000	148.0600	-1.966%	2,071,413	-29.110%
2025-03-07	148.0800	152.730000	147.900000	151.0300	+1.793%	3,164,390	-30.504%
2025-03-06	149.6200	150.329900	146.700000	148.3700	-0.928%	1,875,175	-29.258%

document.getElementById("y0Js2N").onerror = function(){this.style.display='none';}; .dark-mode .Mr6ndC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mr6ndC{ color: #333333; background-color: white; border: 2px solid #333333; }CLXClorox Companystock NYSE

CLX
Clorox Company
stock NYSE