5 DAY PERFORMANCE
+18.71%
1 MONTH PERFORMANCE
+16.42%
3 MONTH PERFORMANCE
+23.11%
6 MONTH PERFORMANCE
-4.99%
YEAR-TO-DATE PERFORMANCE
+12.47%
1 YEAR PERFORMANCE
-10.06%
Clorox Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $96.14 | $95.80 (-0.35%) | $97.81 | $95.50 | 4.81 M | $11.63 B |
| 06/17/2026 | $97.16 | $94.97 (-2.25%) | $98.34 | $94.44 | 2.61 M | $11.53 B |
| 06/16/2026 | $96.22 | $97.51 (1.34%) | $98.13 | $96.22 | 2.42 M | $11.83 B |
| 06/15/2026 | $96.98 | $95.98 (-1.03%) | $97.99 | $94.77 | 2.13 M | $11.65 B |
| 06/12/2026 | $98.90 | $96.82 (-2.1%) | $99.24 | $96.60 | 1.95 M | $11.75 B |
| 06/11/2026 | $99.07 | $98.30 (-0.78%) | $99.48 | $97.02 | 2.55 M | $11.93 B |
| 06/10/2026 | $99.10 | $99.32 (0.22%) | $100.73 | $98.95 | 2.13 M | $12.05 B |
| 06/09/2026 | $95.75 | $98.48 (2.85%) | $98.64 | $95.75 | 2.65 M | $11.95 B |
| 06/08/2026 | $93.05 | $95.16 (2.27%) | $96.37 | $92.78 | 2.85 M | $11.55 B |
| 06/05/2026 | $90.38 | $94.14 (4.16%) | $94.37 | $90.15 | 3.29 M | $11.43 B |
| 06/04/2026 | $90.58 | $89.63 (-1.05%) | $91.40 | $88.59 | 2.69 M | $10.88 B |
| 06/03/2026 | $89.26 | $88.53 (-0.82%) | $89.46 | $88.15 | 2.47 M | $10.74 B |
| 06/02/2026 | $89.48 | $89.63 (0.17%) | $89.87 | $88.36 | 2.50 M | $10.88 B |
| 06/01/2026 | $89.00 | $89.09 (0.1%) | $90.03 | $87.91 | 2.89 M | $10.81 B |
| 05/29/2026 | $93.66 | $90.02 (-3.89%) | $94.24 | $89.91 | 4.74 M | $10.93 B |
| 05/28/2026 | $96.32 | $96.20 (-0.12%) | $97.38 | $94.91 | 2.04 M | $11.68 B |
| 05/27/2026 | $97.21 | $97.11 (-0.1%) | $98.56 | $96.69 | 2.46 M | $11.79 B |
| 05/26/2026 | $95.20 | $96.23 (1.08%) | $96.75 | $95.20 | 2.48 M | $11.68 B |
| 05/22/2026 | $95.30 | $95.11 (-0.2%) | $95.73 | $94.45 | 1.63 M | $11.54 B |
| 05/21/2026 | $93.50 | $95.17 (1.79%) | $96.16 | $91.77 | 2.33 M | $11.55 B |
| 05/20/2026 | $92.30 | $94.26 (2.12%) | $94.80 | $91.85 | 2.42 M | $11.44 B |
| 05/19/2026 | $92.57 | $92.57 (0%) | $93.95 | $90.39 | 2.54 M | $11.23 B |
| 05/18/2026 | $90.32 | $92.82 (2.77%) | $93.37 | $90.32 | 2.85 M | $11.26 B |
| 05/15/2026 | $91.88 | $90.45 (-1.56%) | $92.01 | $90.11 | 1.93 M | $10.98 B |
| 05/14/2026 | $92.84 | $91.17 (-1.8%) | $93.19 | $91.01 | 1.93 M | $11.06 B |
| 05/13/2026 | $88.65 | $92.00 (3.78%) | $92.47 | $88.50 | 3.42 M | $11.17 B |
| 05/12/2026 | $89.46 | $89.11 (-0.39%) | $90.53 | $88.48 | 2.59 M | $10.81 B |
| 05/11/2026 | $92.00 | $88.90 (-3.37%) | $92.39 | $88.67 | 3.14 M | $10.79 B |
| 05/08/2026 | $92.17 | $92.16 (-0.01%) | $93.43 | $91.21 | 3.31 M | $11.18 B |
| 05/07/2026 | $90.05 | $92.11 (2.29%) | $93.46 | $89.90 | 3.88 M | $11.18 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.
