-
5 DAY PERFORMANCE
+0.58% -
1 MONTH PERFORMANCE
+2.87% -
3 MONTH PERFORMANCE
+21.31% -
6 MONTH PERFORMANCE
+7.39% -
YEAR-TO-DATE PERFORMANCE
+14.21% -
1 YEAR PERFORMANCE
+24.26%
The Clorox Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $163.64 | $162.89 (-0.46%) | $164.31 | $161.84 | 647,142 | $20.25 B |
| 09/27/2024 | $161.89 | $163.42 (0.95%) | $164.07 | $161.60 | 646,264 | $20.31 B |
| 09/26/2024 | $162.25 | $161.91 (-0.21%) | $163.78 | $160.65 | 1.43 M | $20.13 B |
| 09/25/2024 | $165.48 | $162.97 (-1.52%) | $166.00 | $162.71 | 1.18 M | $20.26 B |
| 09/24/2024 | $165.00 | $164.59 (-0.25%) | $166.70 | $164.29 | 860,734 | $20.46 B |
| 09/23/2024 | $162.59 | $164.84 (1.38%) | $165.72 | $161.66 | 951,300 | $20.49 B |
| 09/20/2024 | $161.95 | $163.33 (0.85%) | $164.37 | $161.50 | 2.75 M | $20.30 B |
| 09/19/2024 | $163.29 | $162.04 (-0.77%) | $163.50 | $161.28 | 1.40 M | $20.14 B |
| 09/18/2024 | $164.69 | $163.47 (-0.74%) | $165.61 | $161.75 | 868,145 | $20.32 B |
| 09/17/2024 | $164.74 | $164.69 (-0.03%) | $165.96 | $164.43 | 820,797 | $20.47 B |
| 09/16/2024 | $167.50 | $165.95 (-0.93%) | $169.09 | $165.45 | 870,200 | $20.63 B |
| 09/13/2024 | $164.92 | $166.27 (0.82%) | $166.49 | $164.69 | 1.04 M | $20.67 B |
| 09/12/2024 | $163.31 | $164.97 (1.02%) | $165.06 | $162.13 | 872,759 | $20.51 B |
| 09/11/2024 | $166.36 | $163.99 (-1.42%) | $166.36 | $162.28 | 1.03 M | $20.38 B |
| 09/10/2024 | $165.19 | $166.97 (1.08%) | $167.75 | $164.45 | 1.12 M | $20.75 B |
| 09/09/2024 | $164.16 | $165.20 (0.63%) | $166.46 | $163.58 | 1.41 M | $20.53 B |
| 09/06/2024 | $165.02 | $164.75 (-0.16%) | $166.49 | $164.58 | 1.57 M | $20.48 B |
| 09/05/2024 | $164.50 | $164.82 (0.19%) | $165.71 | $163.58 | 1.79 M | $20.49 B |
| 09/04/2024 | $161.00 | $164.18 (1.98%) | $164.40 | $160.40 | 1.49 M | $20.41 B |
| 09/03/2024 | $159.92 | $161.12 (0.75%) | $162.67 | $159.59 | 1.69 M | $20.03 B |
| 08/30/2024 | $157.26 | $158.31 (0.67%) | $159.05 | $157.26 | 1.25 M | $19.68 B |
| 08/29/2024 | $155.95 | $157.26 (0.84%) | $157.91 | $154.79 | 919,921 | $19.55 B |
| 08/28/2024 | $157.20 | $155.44 (-1.12%) | $157.67 | $154.79 | 1.38 M | $19.32 B |
| 08/27/2024 | $155.22 | $156.49 (0.82%) | $157.10 | $154.44 | 937,544 | $19.45 B |
| 08/26/2024 | $153.12 | $155.12 (1.31%) | $155.22 | $152.82 | 1.32 M | $19.28 B |
| 08/23/2024 | $151.00 | $153.06 (1.36%) | $153.50 | $150.68 | 943,993 | $19.03 B |
| 08/22/2024 | $151.33 | $151.12 (-0.14%) | $151.73 | $150.66 | 1.10 M | $18.78 B |
| 08/21/2024 | $151.99 | $150.62 (-0.9%) | $152.46 | $150.15 | 845,304 | $18.72 B |
| 08/20/2024 | $149.08 | $151.34 (1.52%) | $151.83 | $148.79 | 1.57 M | $18.81 B |
| 08/19/2024 | $145.65 | $149.18 (2.42%) | $149.48 | $145.65 | 1.51 M | $18.54 B |
| 08/16/2024 | $145.81 | $145.40 (-0.28%) | $146.77 | $145.33 | 926,100 | $18.07 B |
| 08/15/2024 | $145.00 | $145.93 (0.64%) | $146.00 | $143.25 | 1.18 M | $18.14 B |
| 08/14/2024 | $142.48 | $144.52 (1.43%) | $144.84 | $141.85 | 836,000 | $17.96 B |
| 08/13/2024 | $142.02 | $143.63 (1.13%) | $143.71 | $141.08 | 1.06 M | $17.85 B |
| 08/12/2024 | $142.56 | $141.79 (-0.54%) | $142.83 | $140.95 | 1.04 M | $17.62 B |
| 08/09/2024 | $143.58 | $143.03 (-0.38%) | $143.98 | $141.29 | 1.10 M | $17.78 B |
| 08/08/2024 | $143.25 | $144.33 (0.75%) | $145.21 | $142.86 | 871,100 | $17.94 B |
| 08/07/2024 | $143.23 | $143.80 (0.4%) | $146.82 | $143.23 | 1.46 M | $17.87 B |
| 08/06/2024 | $142.96 | $143.23 (0.19%) | $144.10 | $141.62 | 1.97 M | $17.80 B |
| 08/05/2024 | $143.92 | $142.67 (-0.87%) | $145.58 | $141.88 | 2.07 M | $17.73 B |
| 08/02/2024 | $142.00 | $144.09 (1.47%) | $145.00 | $138.85 | 2.90 M | $17.91 B |
| 08/01/2024 | $132.60 | $134.14 (1.16%) | $135.17 | $130.95 | 2.63 M | $16.67 B |
| 07/31/2024 | $132.51 | $131.93 (-0.44%) | $133.11 | $130.54 | 1.76 M | $16.40 B |
| 07/30/2024 | $131.90 | $131.73 (-0.13%) | $132.34 | $129.19 | 1.52 M | $16.37 B |
| 07/29/2024 | $134.42 | $133.89 (-0.39%) | $135.12 | $132.12 | 1.58 M | $16.64 B |
| 07/26/2024 | $134.06 | $134.61 (0.41%) | $135.30 | $133.46 | 1.45 M | $16.73 B |
| 07/25/2024 | $133.14 | $133.35 (0.16%) | $135.38 | $132.99 | 1.08 M | $16.57 B |
| 07/24/2024 | $132.66 | $132.80 (0.11%) | $133.76 | $131.56 | 767,600 | $16.50 B |
| 07/23/2024 | $132.38 | $132.56 (0.14%) | $132.89 | $131.33 | 1.08 M | $16.47 B |
| 07/22/2024 | $135.50 | $133.03 (-1.82%) | $135.84 | $130.37 | 1.50 M | $16.53 B |
| 07/19/2024 | $137.66 | $135.14 (-1.83%) | $137.66 | $134.65 | 827,185 | $16.79 B |
| 07/18/2024 | $136.98 | $136.31 (-0.49%) | $138.80 | $136.17 | 906,322 | $16.94 B |
| 07/17/2024 | $136.06 | $137.20 (0.84%) | $137.59 | $135.82 | 1.17 M | $17.05 B |
| 07/16/2024 | $134.13 | $135.86 (1.29%) | $136.35 | $134.11 | 1.01 M | $16.88 B |
| 07/15/2024 | $136.03 | $134.15 (-1.38%) | $136.23 | $134.06 | 931,502 | $16.67 B |
| 07/12/2024 | $135.55 | $136.40 (0.63%) | $137.29 | $135.55 | 734,750 | $16.95 B |
| 07/11/2024 | $135.00 | $134.84 (-0.12%) | $136.07 | $134.25 | 1.05 M | $16.75 B |
| 07/10/2024 | $131.80 | $134.68 (2.19%) | $134.75 | $131.77 | 1.19 M | $16.73 B |
| 07/09/2024 | $132.12 | $131.85 (-0.2%) | $132.27 | $131.37 | 1.11 M | $16.38 B |
| 07/08/2024 | $133.30 | $132.85 (-0.34%) | $133.72 | $131.75 | 1.11 M | $16.51 B |
| 07/05/2024 | $132.46 | $133.22 (0.57%) | $133.42 | $131.10 | 1.03 M | $16.55 B |
| 07/03/2024 | $133.55 | $132.46 (-0.82%) | $134.23 | $132.39 | 548,521 | $16.46 B |
| 07/02/2024 | $134.46 | $133.55 (-0.68%) | $134.70 | $133.25 | 903,116 | $16.59 B |
| 07/01/2024 | $136.98 | $134.24 (-2%) | $137.63 | $133.80 | 890,039 | $16.68 B |