5 DAY PERFORMANCE
+4.34%
1 MONTH PERFORMANCE
+6.01%
3 MONTH PERFORMANCE
-4.29%
6 MONTH PERFORMANCE
-4.47%
YEAR-TO-DATE PERFORMANCE
-2.97%
1 YEAR PERFORMANCE
+0.36%
The Clorox Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $146.04 | $146.17 (0.09%) | $147.74 | $145.89 | 283,667 | $18.13 B |
| 03/11/2025 | $147.50 | $148.43 (0.63%) | $150.06 | $146.44 | 2.05 M | $18.37 B |
| 03/10/2025 | $152.35 | $148.06 (-2.82%) | $153.90 | $147.76 | 2.14 M | $18.32 B |
| 03/07/2025 | $148.08 | $151.03 (1.99%) | $152.73 | $147.90 | 3.21 M | $18.69 B |
| 03/06/2025 | $149.62 | $148.37 (-0.84%) | $150.33 | $146.70 | 1.90 M | $18.36 B |
| 03/05/2025 | $150.75 | $149.76 (-0.66%) | $152.41 | $149.46 | 1.96 M | $18.54 B |
| 03/04/2025 | $157.23 | $150.77 (-4.11%) | $158.91 | $150.63 | 2.17 M | $18.66 B |
| 03/03/2025 | $155.00 | $155.89 (0.57%) | $157.87 | $154.39 | 1.61 M | $19.29 B |
| 02/28/2025 | $155.97 | $156.39 (0.27%) | $157.00 | $153.68 | 1.50 M | $19.36 B |
| 02/27/2025 | $152.49 | $154.38 (1.24%) | $155.10 | $151.29 | 1.82 M | $19.11 B |
| 02/26/2025 | $156.59 | $153.30 (-2.1%) | $157.98 | $151.98 | 1.38 M | $18.97 B |
| 02/25/2025 | $155.53 | $157.02 (0.96%) | $159.04 | $155.50 | 1.34 M | $19.43 B |
| 02/24/2025 | $156.13 | $154.67 (-0.94%) | $156.85 | $153.73 | 1.69 M | $19.14 B |
| 02/21/2025 | $153.47 | $157.25 (2.46%) | $157.80 | $153.14 | 2.38 M | $19.46 B |
| 02/20/2025 | $149.84 | $153.07 (2.16%) | $153.73 | $149.84 | 1.38 M | $18.94 B |
| 02/19/2025 | $149.25 | $151.09 (1.23%) | $151.12 | $148.63 | 989,092 | $18.70 B |
| 02/18/2025 | $147.57 | $148.32 (0.51%) | $148.62 | $146.90 | 1.28 M | $18.36 B |
| 02/14/2025 | $150.03 | $147.92 (-1.41%) | $150.96 | $147.75 | 1.32 M | $18.31 B |
| 02/13/2025 | $148.98 | $150.77 (1.2%) | $150.84 | $148.47 | 1.15 M | $18.66 B |
| 02/12/2025 | $147.47 | $148.65 (0.8%) | $149.43 | $146.84 | 842,707 | $18.40 B |
| 02/11/2025 | $147.24 | $148.36 (0.76%) | $148.53 | $145.66 | 1.13 M | $18.36 B |
| 02/10/2025 | $147.84 | $147.14 (-0.47%) | $148.36 | $145.79 | 1.47 M | $18.21 B |
| 02/07/2025 | $147.85 | $148.42 (0.39%) | $148.53 | $146.93 | 1.07 M | $18.37 B |
| 02/06/2025 | $146.96 | $147.60 (0.44%) | $148.67 | $145.66 | 1.62 M | $18.27 B |
| 02/05/2025 | $148.92 | $145.95 (-1.99%) | $149.44 | $145.19 | 2.81 M | $18.06 B |
| 02/04/2025 | $154.00 | $148.21 (-3.76%) | $155.97 | $148.13 | 4.66 M | $18.34 B |
| 02/03/2025 | $158.69 | $159.78 (0.69%) | $161.45 | $158.28 | 2.60 M | $19.78 B |
| 01/31/2025 | $158.70 | $158.68 (-0.01%) | $160.19 | $158.04 | 1.77 M | $19.64 B |
| 01/30/2025 | $159.31 | $160.45 (0.72%) | $161.10 | $157.89 | 1.14 M | $19.86 B |
| 01/29/2025 | $157.99 | $157.81 (-0.11%) | $158.72 | $156.38 | 1.04 M | $19.54 B |
| 01/28/2025 | $161.81 | $159.50 (-1.43%) | $162.30 | $159.08 | 1.26 M | $19.75 B |
| 01/27/2025 | $162.10 | $162.51 (0.25%) | $164.22 | $161.79 | 1.24 M | $20.12 B |
| 01/24/2025 | $161.22 | $159.27 (-1.21%) | $161.31 | $158.88 | 948,488 | $19.72 B |
| 01/23/2025 | $158.83 | $160.82 (1.25%) | $161.17 | $158.21 | 963,470 | $19.91 B |
| 01/22/2025 | $161.87 | $158.73 (-1.94%) | $161.87 | $158.70 | 920,700 | $19.65 B |
| 01/21/2025 | $161.37 | $159.99 (-0.86%) | $162.10 | $159.32 | 1.56 M | $19.81 B |
| 01/17/2025 | $160.11 | $160.28 (0.11%) | $161.45 | $159.92 | 937,722 | $19.84 B |
| 01/16/2025 | $157.96 | $160.47 (1.59%) | $160.83 | $157.83 | 871,212 | $19.87 B |
| 01/15/2025 | $159.39 | $158.30 (-0.68%) | $160.00 | $157.33 | 602,250 | $19.60 B |
| 01/14/2025 | $157.95 | $159.03 (0.68%) | $159.39 | $157.67 | 733,003 | $19.69 B |
| 01/13/2025 | $158.13 | $157.47 (-0.42%) | $158.37 | $156.28 | 1.05 M | $19.49 B |
| 01/10/2025 | $158.99 | $157.57 (-0.89%) | $159.59 | $157.12 | 874,400 | $19.51 B |
| 01/08/2025 | $159.70 | $160.63 (0.58%) | $161.09 | $159.01 | 1.05 M | $19.89 B |
| 01/07/2025 | $158.15 | $159.70 (0.98%) | $160.14 | $158.15 | 1.25 M | $19.77 B |
| 01/06/2025 | $161.26 | $157.59 (-2.28%) | $161.72 | $156.75 | 1.75 M | $19.51 B |
| 01/03/2025 | $162.41 | $162.89 (0.3%) | $163.12 | $160.44 | 671,252 | $20.16 B |
| 01/02/2025 | $162.39 | $161.83 (-0.34%) | $163.11 | $161.50 | 714,324 | $20.03 B |
| 12/31/2024 | $161.55 | $162.41 (0.53%) | $162.63 | $161.37 | 815,008 | $20.11 B |
| 12/30/2024 | $162.55 | $161.42 (-0.7%) | $162.55 | $160.35 | 765,444 | $19.98 B |
| 12/27/2024 | $163.41 | $163.00 (-0.25%) | $164.41 | $162.22 | 596,108 | $20.18 B |
| 12/26/2024 | $163.00 | $163.97 (0.6%) | $164.39 | $162.96 | 601,121 | $20.30 B |
| 12/24/2024 | $163.00 | $163.43 (0.26%) | $163.54 | $162.14 | 399,431 | $20.23 B |
| 12/23/2024 | $164.00 | $163.09 (-0.55%) | $164.02 | $160.88 | 766,100 | $20.19 B |
| 12/20/2024 | $164.45 | $164.44 (-0.01%) | $165.00 | $162.92 | 4.02 M | $20.36 B |
| 12/19/2024 | $160.93 | $164.13 (1.99%) | $164.97 | $160.36 | 1.37 M | $20.32 B |
| 12/18/2024 | $162.73 | $161.72 (-0.62%) | $163.16 | $160.56 | 1.26 M | $20.02 B |
| 12/17/2024 | $163.68 | $163.32 (-0.22%) | $165.12 | $163.02 | 1.10 M | $20.22 B |
| 12/16/2024 | $164.92 | $164.41 (-0.31%) | $166.35 | $164.09 | 1.35 M | $20.35 B |
| 12/13/2024 | $164.95 | $164.90 (-0.03%) | $165.95 | $163.88 | 753,014 | $20.41 B |
| 12/12/2024 | $165.69 | $164.65 (-0.63%) | $165.99 | $163.94 | 1.03 M | $20.38 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.
