5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
+14.94%
3 MONTH PERFORMANCE
-1.95%
6 MONTH PERFORMANCE
-13.42%
YEAR-TO-DATE PERFORMANCE
+12.32%
1 YEAR PERFORMANCE
-30.31%
The Clorox Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $112.40 | $113.19 (0.7%) | $113.40 | $111.41 | 1.92 M | $13.88 B |
| 01/26/2026 | $113.00 | $112.87 (-0.12%) | $113.34 | $111.96 | 2.17 M | $13.84 B |
| 01/23/2026 | $114.23 | $113.48 (-0.66%) | $115.47 | $113.42 | 3.24 M | $13.92 B |
| 01/22/2026 | $110.91 | $112.20 (1.16%) | $113.63 | $110.67 | 2.05 M | $13.76 B |
| 01/21/2026 | $109.85 | $110.54 (0.63%) | $110.73 | $108.13 | 1.82 M | $13.56 B |
| 01/20/2026 | $109.00 | $109.84 (0.77%) | $110.30 | $107.50 | 2.83 M | $13.47 B |
| 01/16/2026 | $109.96 | $109.98 (0.02%) | $111.29 | $109.03 | 1.92 M | $13.49 B |
| 01/15/2026 | $110.72 | $111.23 (0.46%) | $112.20 | $109.96 | 1.97 M | $13.64 B |
| 01/14/2026 | $108.91 | $111.41 (2.3%) | $111.53 | $108.90 | 2.15 M | $13.66 B |
| 01/13/2026 | $107.26 | $108.86 (1.49%) | $109.39 | $107.06 | 1.79 M | $13.35 B |
| 01/12/2026 | $106.33 | $106.98 (0.61%) | $108.81 | $106.33 | 2.24 M | $13.12 B |
| 01/09/2026 | $104.98 | $106.19 (1.15%) | $106.37 | $103.26 | 1.90 M | $13.02 B |
| 01/08/2026 | $101.29 | $104.25 (2.92%) | $104.98 | $101.29 | 2.10 M | $12.78 B |
| 01/07/2026 | $100.70 | $101.76 (1.05%) | $102.24 | $99.74 | 2.29 M | $12.48 B |
| 01/06/2026 | $101.03 | $100.61 (-0.42%) | $102.41 | $99.38 | 2.27 M | $12.34 B |
| 01/05/2026 | $100.26 | $101.28 (1.02%) | $102.15 | $98.75 | 3.94 M | $12.42 B |
| 01/02/2026 | $101.10 | $100.85 (-0.25%) | $101.42 | $100.11 | 2.00 M | $12.37 B |
| 12/31/2025 | $100.62 | $100.83 (0.21%) | $101.84 | $100.12 | 2.27 M | $12.36 B |
| 12/30/2025 | $99.01 | $100.82 (1.83%) | $101.04 | $98.77 | 1.94 M | $12.36 B |
| 12/29/2025 | $98.45 | $99.29 (0.85%) | $99.57 | $98.12 | 2.35 M | $12.18 B |
| 12/26/2025 | $98.17 | $98.53 (0.37%) | $98.60 | $97.82 | 1.34 M | $12.08 B |
| 12/24/2025 | $97.40 | $98.21 (0.83%) | $98.33 | $97.11 | 831.63 K | $12.04 B |
| 12/23/2025 | $97.92 | $97.43 (-0.5%) | $97.92 | $96.66 | 1.98 M | $11.95 B |
| 12/22/2025 | $98.00 | $98.06 (0.06%) | $98.80 | $97.39 | 2.28 M | $12.02 B |
| 12/19/2025 | $99.20 | $98.31 (-0.9%) | $99.40 | $98.22 | 5.03 M | $12.06 B |
| 12/18/2025 | $101.25 | $99.39 (-1.84%) | $101.69 | $98.80 | 3.89 M | $12.19 B |
| 12/17/2025 | $99.70 | $101.52 (1.83%) | $101.94 | $99.70 | 3.55 M | $12.45 B |
| 12/16/2025 | $102.33 | $99.82 (-2.45%) | $102.54 | $99.24 | 3.01 M | $12.24 B |
| 12/15/2025 | $104.02 | $101.72 (-2.21%) | $104.24 | $101.20 | 3.31 M | $12.47 B |
| 12/12/2025 | $103.33 | $104.01 (0.66%) | $104.86 | $103.25 | 1.44 M | $12.75 B |
| 12/11/2025 | $102.82 | $102.83 (0.01%) | $103.93 | $102.47 | 1.52 M | $12.61 B |
| 12/10/2025 | $101.68 | $102.52 (0.83%) | $103.10 | $101.34 | 2.07 M | $12.57 B |
| 12/09/2025 | $101.18 | $101.42 (0.24%) | $103.01 | $101.04 | 1.93 M | $12.44 B |
| 12/08/2025 | $104.00 | $100.93 (-2.95%) | $104.50 | $100.93 | 2.56 M | $12.38 B |
| 12/05/2025 | $104.71 | $104.90 (0.18%) | $106.09 | $104.62 | 1.38 M | $12.86 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 |
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.
