5 DAY PERFORMANCE
-2.67%
1 MONTH PERFORMANCE
-3.54%
3 MONTH PERFORMANCE
-17.30%
6 MONTH PERFORMANCE
-17.47%
YEAR-TO-DATE PERFORMANCE
-35.31%
1 YEAR PERFORMANCE
-38.11%
The Clorox Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $104.71 | $105.01 (0.29%) | $106.09 | $104.66 | 530.73 K | $12.95 B |
| 12/04/2025 | $106.20 | $105.10 (-1.04%) | $107.00 | $104.82 | 1.37 M | $12.89 B |
| 12/03/2025 | $106.18 | $105.17 (-0.95%) | $107.23 | $105.04 | 1.67 M | $12.90 B |
| 12/02/2025 | $106.00 | $105.89 (-0.1%) | $107.85 | $105.00 | 2.13 M | $12.99 B |
| 12/01/2025 | $107.56 | $106.41 (-1.07%) | $107.99 | $106.24 | 1.98 M | $13.05 B |
| 11/28/2025 | $107.87 | $107.94 (0.06%) | $108.07 | $106.86 | 962.95 K | $13.24 B |
| 11/26/2025 | $106.38 | $107.75 (1.29%) | $108.18 | $106.38 | 1.63 M | $13.21 B |
| 11/25/2025 | $106.77 | $106.87 (0.09%) | $107.52 | $106.00 | 2.76 M | $13.11 B |
| 11/24/2025 | $103.50 | $105.66 (2.09%) | $106.17 | $102.74 | 3.93 M | $12.96 B |
| 11/21/2025 | $100.53 | $103.92 (3.37%) | $105.61 | $100.53 | 4.33 M | $12.74 B |
| 11/20/2025 | $98.36 | $100.07 (1.74%) | $100.36 | $98.20 | 2.82 M | $12.27 B |
| 11/19/2025 | $100.85 | $98.43 (-2.4%) | $101.19 | $98.40 | 2.62 M | $12.07 B |
| 11/18/2025 | $101.12 | $100.14 (-0.97%) | $101.25 | $99.63 | 2.86 M | $12.28 B |
| 11/17/2025 | $103.40 | $101.21 (-2.12%) | $104.24 | $101.11 | 2.29 M | $12.41 B |
| 11/14/2025 | $104.79 | $103.68 (-1.06%) | $105.80 | $103.43 | 1.69 M | $12.71 B |
| 11/13/2025 | $105.00 | $104.27 (-0.7%) | $106.06 | $104.18 | 1.72 M | $12.79 B |
| 11/12/2025 | $105.40 | $104.70 (-0.66%) | $106.40 | $104.63 | 1.70 M | $12.84 B |
| 11/11/2025 | $105.00 | $105.03 (0.03%) | $106.28 | $104.11 | 2.02 M | $12.88 B |
| 11/10/2025 | $107.02 | $104.69 (-2.18%) | $107.32 | $104.09 | 2.46 M | $12.84 B |
| 11/07/2025 | $106.58 | $107.36 (0.73%) | $108.00 | $106.14 | 1.84 M | $13.17 B |
| 11/06/2025 | $108.86 | $106.28 (-2.37%) | $109.59 | $106.22 | 2.08 M | $13.03 B |
| 11/05/2025 | $110.14 | $108.92 (-1.11%) | $111.94 | $108.86 | 3.36 M | $13.36 B |
| 11/04/2025 | $111.50 | $110.42 (-0.97%) | $113.20 | $107.71 | 3.69 M | $13.54 B |
| 11/03/2025 | $112.04 | $109.14 (-2.59%) | $112.50 | $108.93 | 3.41 M | $13.38 B |
| 10/31/2025 | $112.00 | $112.46 (0.41%) | $113.55 | $111.60 | 2.23 M | $13.85 B |
| 10/30/2025 | $111.59 | $112.46 (0.78%) | $113.60 | $111.43 | 1.97 M | $13.85 B |
| 10/29/2025 | $115.00 | $110.67 (-3.77%) | $115.25 | $110.61 | 2.08 M | $13.63 B |
| 10/28/2025 | $115.22 | $115.22 (0%) | $116.83 | $114.55 | 1.43 M | $14.19 B |
| 10/27/2025 | $115.85 | $115.50 (-0.3%) | $115.92 | $114.95 | 1.87 M | $14.23 B |
| 10/24/2025 | $117.51 | $115.85 (-1.41%) | $117.90 | $115.83 | 1.57 M | $14.27 B |
| 10/23/2025 | $118.00 | $116.33 (-1.42%) | $118.24 | $116.32 | 1.75 M | $14.33 B |
| 10/22/2025 | $118.43 | $118.18 (-0.21%) | $119.53 | $117.40 | 1.50 M | $14.56 B |
| 10/21/2025 | $120.01 | $119.89 (-0.1%) | $120.58 | $118.88 | 1.51 M | $14.77 B |
| 10/20/2025 | $119.80 | $119.59 (-0.18%) | $121.12 | $119.41 | 1.41 M | $14.73 B |
| 10/17/2025 | $117.85 | $119.72 (1.59%) | $119.84 | $117.85 | 1.22 M | $14.75 B |
| 10/16/2025 | $118.36 | $117.60 (-0.64%) | $119.45 | $117.50 | 1.20 M | $14.49 B |
| 10/15/2025 | $119.05 | $118.36 (-0.58%) | $119.72 | $118.31 | 1.13 M | $14.58 B |
| 10/14/2025 | $120.76 | $119.33 (-1.18%) | $120.85 | $117.22 | 1.60 M | $14.70 B |
| 10/13/2025 | $119.96 | $120.37 (0.34%) | $121.79 | $119.73 | 1.67 M | $14.83 B |
| 10/10/2025 | $120.18 | $120.14 (-0.03%) | $120.89 | $119.41 | 1.50 M | $14.80 B |
| 10/09/2025 | $119.59 | $120.00 (0.34%) | $120.15 | $119.25 | 1.15 M | $14.78 B |
| 10/08/2025 | $119.87 | $119.59 (-0.23%) | $120.00 | $118.31 | 1.38 M | $14.73 B |
| 10/07/2025 | $118.50 | $120.49 (1.68%) | $120.69 | $117.53 | 1.63 M | $14.84 B |
| 10/06/2025 | $123.19 | $118.67 (-3.67%) | $123.29 | $118.64 | 2.23 M | $14.62 B |
| 10/03/2025 | $122.38 | $123.19 (0.66%) | $124.14 | $122.08 | 1.26 M | $15.17 B |
| 10/02/2025 | $122.11 | $122.25 (0.11%) | $123.02 | $121.35 | 1.33 M | $15.06 B |
| 10/01/2025 | $122.93 | $122.68 (-0.2%) | $123.28 | $121.81 | 1.61 M | $15.11 B |
| 09/30/2025 | $122.68 | $123.30 (0.51%) | $123.90 | $121.95 | 1.61 M | $15.19 B |
| 09/29/2025 | $124.71 | $122.99 (-1.38%) | $124.75 | $122.13 | 2.00 M | $15.15 B |
| 09/26/2025 | $123.13 | $124.39 (1.02%) | $124.76 | $122.65 | 1.85 M | $15.32 B |
| 09/25/2025 | $123.68 | $122.71 (-0.78%) | $123.93 | $121.26 | 2.04 M | $15.11 B |
| 09/24/2025 | $120.42 | $123.08 (2.21%) | $123.24 | $120.21 | 1.96 M | $15.16 B |
| 09/23/2025 | $119.37 | $120.38 (0.85%) | $120.67 | $117.64 | 1.67 M | $14.83 B |
| 09/22/2025 | $122.00 | $119.93 (-1.7%) | $123.00 | $119.92 | 1.83 M | $14.77 B |
| 09/19/2025 | $124.51 | $121.66 (-2.29%) | $124.51 | $121.66 | 5.30 M | $14.99 B |
| 09/18/2025 | $124.79 | $124.12 (-0.54%) | $125.67 | $124.00 | 1.71 M | $15.29 B |
| 09/17/2025 | $124.99 | $125.40 (0.33%) | $127.17 | $124.93 | 1.30 M | $15.45 B |
| 09/16/2025 | $123.26 | $124.85 (1.29%) | $125.16 | $123.16 | 1.74 M | $15.38 B |
| 09/15/2025 | $123.71 | $122.82 (-0.72%) | $124.37 | $122.58 | 1.24 M | $15.13 B |
| 09/12/2025 | $124.00 | $123.51 (-0.4%) | $124.52 | $123.51 | 1.52 M | $15.21 B |
| 09/11/2025 | $123.88 | $124.41 (0.43%) | $124.88 | $123.51 | 1.59 M | $15.32 B |
| 09/10/2025 | $125.00 | $123.33 (-1.34%) | $125.28 | $122.83 | 1.29 M | $15.19 B |
| 09/09/2025 | $125.33 | $125.68 (0.28%) | $126.02 | $124.36 | 1.35 M | $15.48 B |
| 09/08/2025 | $126.73 | $125.87 (-0.68%) | $126.95 | $124.81 | 1.97 M | $15.50 B |
| 09/05/2025 | $124.50 | $127.03 (2.03%) | $128.15 | $124.50 | 3.23 M | $15.65 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.
