5 DAY PERFORMANCE
+33.63%
1 MONTH PERFORMANCE
+6.29%
3 MONTH PERFORMANCE
+18.37%
6 MONTH PERFORMANCE
+6.83%
YEAR-TO-DATE PERFORMANCE
+12.47%
1 YEAR PERFORMANCE
-6.79%
Clorox Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $83.54 | $84.22 (0.81%) | $84.46 | $82.51 | 1.09 M | $10.24 B |
| 09/18/2026 | $84.07 | $83.10 (-1.15%) | $84.71 | $83.09 | 5.11 M | $10.12 B |
| 09/17/2026 | $85.86 | $85.00 (-1%) | $86.15 | $83.76 | 3.93 M | $10.35 B |
| 09/16/2026 | $87.08 | $84.86 (-2.55%) | $87.35 | $84.79 | 3.43 M | $10.33 B |
| 09/15/2026 | $89.05 | $87.16 (-2.12%) | $89.30 | $87.07 | 2.52 M | $10.61 B |
| 09/14/2026 | $88.76 | $89.31 (0.62%) | $89.92 | $88.54 | 2.28 M | $10.88 B |
| 09/11/2026 | $89.50 | $87.76 (-1.94%) | $89.74 | $85.72 | 6.21 M | $10.69 B |
| 09/10/2026 | $89.35 | $88.77 (-0.65%) | $89.67 | $88.44 | 2.70 M | $10.81 B |
| 09/09/2026 | $91.00 | $89.62 (-1.52%) | $91.00 | $89.14 | 2.78 M | $10.91 B |
| 09/08/2026 | $92.81 | $91.60 (-1.3%) | $93.85 | $91.60 | 2.76 M | $11.15 B |
| 09/04/2026 | $93.75 | $93.06 (-0.74%) | $94.18 | $92.63 | 2.22 M | $11.33 B |
| 09/03/2026 | $94.20 | $94.29 (0.1%) | $95.04 | $93.24 | 2.33 M | $11.48 B |
| 09/02/2026 | $95.51 | $94.27 (-1.3%) | $96.59 | $93.95 | 2.59 M | $11.48 B |
| 09/01/2026 | $97.62 | $94.97 (-2.71%) | $98.85 | $94.89 | 3.36 M | $11.56 B |
| 08/31/2026 | $102.17 | $97.68 (-4.39%) | $102.17 | $96.77 | 13.46 M | $11.89 B |
| 08/28/2026 | $104.02 | $102.53 (-1.43%) | $104.85 | $102.25 | 1.87 M | $12.49 B |
| 08/27/2026 | $103.00 | $103.63 (0.61%) | $104.92 | $102.37 | 1.48 M | $12.62 B |
| 08/26/2026 | $105.08 | $104.23 (-0.81%) | $106.23 | $104.10 | 1.52 M | $12.69 B |
| 08/25/2026 | $106.20 | $104.93 (-1.2%) | $106.43 | $104.39 | 1.69 M | $12.78 B |
| 08/24/2026 | $107.18 | $107.17 (-0.01%) | $109.42 | $107.02 | 1.82 M | $13.05 B |
| 08/21/2026 | $106.11 | $106.69 (0.55%) | $107.32 | $104.82 | 2.15 M | $12.99 B |
| 08/20/2026 | $106.80 | $106.04 (-0.71%) | $108.95 | $105.80 | 2.02 M | $12.91 B |
| 08/19/2026 | $106.44 | $107.90 (1.37%) | $108.68 | $106.41 | 2.35 M | $13.14 B |
| 08/18/2026 | $106.62 | $105.55 (-1%) | $107.85 | $105.33 | 2.36 M | $12.85 B |
| 08/17/2026 | $105.00 | $105.94 (0.9%) | $107.10 | $104.30 | 2.52 M | $12.90 B |
| 08/14/2026 | $106.23 | $105.70 (-0.5%) | $106.53 | $104.67 | 1.94 M | $12.87 B |
| 08/13/2026 | $106.13 | $106.54 (0.39%) | $107.45 | $104.45 | 3.85 M | $12.97 B |
| 08/12/2026 | $106.00 | $105.76 (-0.23%) | $107.02 | $105.34 | 2.01 M | $12.88 B |
| 08/11/2026 | $106.70 | $108.25 (1.45%) | $108.60 | $106.44 | 2.55 M | $13.18 B |
| 08/10/2026 | $104.84 | $107.70 (2.73%) | $108.06 | $104.15 | 3.55 M | $13.12 B |
| 08/07/2026 | $105.93 | $105.15 (-0.74%) | $107.09 | $104.77 | 2.04 M | $12.80 B |
| 08/06/2026 | $106.26 | $105.60 (-0.62%) | $107.69 | $105.18 | 2.01 M | $12.86 B |
| 08/05/2026 | $105.32 | $105.84 (0.49%) | $106.10 | $102.79 | 3.28 M | $12.89 B |
| 08/04/2026 | $98.02 | $104.67 (6.78%) | $104.84 | $98.02 | 5.29 M | $12.75 B |
| 08/03/2026 | $97.32 | $98.26 (0.97%) | $99.80 | $96.58 | 3.98 M | $11.97 B |
| 07/31/2026 | $95.65 | $95.53 (-0.13%) | $96.27 | $94.20 | 3.16 M | $11.63 B |
| 07/30/2026 | $98.02 | $96.73 (-1.32%) | $98.24 | $96.12 | 2.28 M | $11.75 B |
| 07/29/2026 | $98.33 | $99.63 (1.32%) | $100.45 | $97.19 | 2.35 M | $12.09 B |
| 07/28/2026 | $98.35 | $100.32 (2%) | $101.37 | $97.80 | 2.84 M | $12.18 B |
| 07/27/2026 | $96.49 | $97.41 (0.95%) | $97.80 | $95.74 | 2.13 M | $11.82 B |
| 07/24/2026 | $94.21 | $95.55 (1.42%) | $96.03 | $93.45 | 1.44 M | $11.60 B |
| 07/23/2026 | $94.49 | $93.80 (-0.73%) | $94.87 | $93.05 | 2.21 M | $11.38 B |
| 07/22/2026 | $97.36 | $95.76 (-1.64%) | $97.64 | $95.42 | 2.09 M | $11.62 B |
| 07/21/2026 | $95.97 | $95.69 (-0.29%) | $96.79 | $95.03 | 1.73 M | $11.61 B |
| 07/20/2026 | $97.00 | $96.29 (-0.73%) | $97.50 | $94.86 | 2.12 M | $11.69 B |
| 07/17/2026 | $100.00 | $96.32 (-3.68%) | $100.46 | $95.83 | 2.37 M | $11.69 B |
| 07/16/2026 | $96.98 | $98.71 (1.78%) | $99.30 | $96.51 | 2.17 M | $11.98 B |
| 07/15/2026 | $93.40 | $96.95 (3.8%) | $98.14 | $93.40 | 3.66 M | $11.77 B |
| 07/14/2026 | $95.03 | $94.75 (-0.29%) | $95.50 | $92.88 | 3.20 M | $11.50 B |
| 07/13/2026 | $97.00 | $95.05 (-2.01%) | $97.50 | $93.85 | 2.68 M | $11.54 B |
| 07/10/2026 | $94.03 | $96.56 (2.69%) | $97.59 | $93.58 | 2.19 M | $11.72 B |
| 07/09/2026 | $93.12 | $93.07 (-0.05%) | $94.07 | $92.44 | 2.32 M | $11.30 B |
| 07/08/2026 | $95.21 | $93.91 (-1.37%) | $95.55 | $93.87 | 2.61 M | $11.40 B |
| 07/07/2026 | $99.00 | $97.41 (-1.61%) | $99.48 | $97.00 | 2.14 M | $11.82 B |
| 07/06/2026 | $96.94 | $97.25 (0.32%) | $97.75 | $95.09 | 1.94 M | $11.80 B |
| 07/02/2026 | $97.40 | $97.26 (-0.14%) | $98.20 | $96.10 | 1.79 M | $11.80 B |
| 07/01/2026 | $96.18 | $96.42 (0.25%) | $97.70 | $95.76 | 1.83 M | $11.70 B |
| 06/30/2026 | $96.18 | $95.44 (-0.77%) | $97.50 | $93.19 | 2.41 M | $11.58 B |
| 06/29/2026 | $97.23 | $97.09 (-0.14%) | $97.89 | $95.85 | 1.68 M | $11.78 B |
| 06/26/2026 | $96.25 | $97.54 (1.34%) | $97.87 | $95.95 | 2.73 M | $11.84 B |
| 06/25/2026 | $95.35 | $95.27 (-0.08%) | $96.76 | $94.50 | 1.69 M | $11.56 B |
| 06/24/2026 | $93.64 | $95.38 (1.86%) | $96.68 | $93.19 | 2.10 M | $11.58 B |
| 06/23/2026 | $92.47 | $92.64 (0.18%) | $93.46 | $91.82 | 2.41 M | $11.24 B |
| 06/22/2026 | $95.00 | $90.60 (-4.63%) | $95.54 | $90.50 | 3.48 M | $11.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
