Skip to main content
CLX logo

The Clorox Company

CLXNYSEConsumer StaplesHousehold & Personal Products

$88.66Today:- (-)1Y −23.79%

As of Oct 22, 2026 close

Market cap
$10.83B
P/E (TTM)
18.45
Forward P/E
25.47
Dividend yield
4.21%
52-week range
$79.12$128.90
Volume (live)
-
Avg. volume (3M)
2.86M

The Clorox Company (CLX) Historical Stock Prices

Analyze The Clorox Company (CLX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Clorox Company (CLX) Interactive Price Chart

Interactive historical price chart showing The Clorox Company stock price movements and trends across multiple time periods.

Loading chart...

CLX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CLX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202685.6088.7085.1888.6688.662.85M
Oct 21, 202687.0687.2284.4384.7784.772.10M
Oct 20, 202686.2288.0685.6787.4587.452.20M
Oct 19, 202685.7086.2784.5485.5685.562.12M
Oct 16, 202686.6987.4585.7287.0987.092.42M
Oct 15, 202685.2487.6785.2286.2086.203.06M
Oct 14, 202684.9185.3883.8684.9784.972.19M
Oct 13, 202685.2585.2683.6984.4584.451.83M
Oct 12, 202683.4884.5482.8884.3584.351.70M
Oct 9, 202683.3783.8582.4783.8083.801.50M
Oct 8, 202682.1683.7681.7383.4483.442.74M
Oct 7, 202683.5984.0682.0882.2182.212.14M
Oct 6, 202682.9484.7382.3783.5283.523.08M
Oct 5, 202680.9682.4480.8282.0182.012.75M
Oct 2, 202681.2581.4679.7880.4180.412.19M
Oct 1, 202680.6081.0179.1280.6580.653.73M
Sep 30, 202682.4482.5180.8481.0181.012.75M
Sep 29, 202681.1981.9980.9781.6081.602.69M
Sep 28, 202682.8083.3280.8481.4281.423.19M
Sep 25, 202682.1984.1281.6083.8083.802.58M
Sep 24, 202684.2884.5181.7381.8081.803.03M
Sep 23, 202686.8287.3283.8383.9483.942.27M
Sep 22, 202686.9987.6686.5087.1587.153.31M
Sep 21, 202683.5485.6582.5184.8884.884.10M
Sep 18, 202684.0784.7183.0983.1083.105.02M
Sep 17, 202685.8686.1583.7685.0085.003.92M
Sep 16, 202687.0887.3684.7984.8684.863.41M
Sep 15, 202689.0589.3087.0787.1687.162.50M
Sep 14, 202688.7689.9288.5489.3189.312.26M
Sep 11, 202689.5089.7485.7287.7687.766.12M
Sep 10, 202689.3589.6788.4488.7788.772.68M
Sep 9, 202691.0091.0089.1489.6289.622.78M
Sep 8, 202692.8193.8591.6091.6091.602.73M
Sep 4, 202693.7594.1892.6393.0693.062.20M
Sep 3, 202694.2095.0493.2494.2994.292.24M
Sep 2, 202695.5196.5993.9594.2794.272.54M
Sep 1, 202697.6298.8594.8994.9794.973.32M
Aug 31, 2026102.17102.1796.7797.6897.6812.89M
Aug 28, 2026104.02104.85102.25102.53102.531.87M
Aug 27, 2026103.00104.92102.37103.63103.631.42M
Aug 26, 2026105.08106.23104.10104.23104.231.52M
Aug 25, 2026106.20106.43104.39104.93104.931.68M
Aug 24, 2026107.18109.42107.02107.17107.171.78M
Aug 21, 2026106.11107.32104.82106.69106.692.15M
Aug 20, 2026106.80108.95105.80106.04106.042.02M
Aug 19, 2026106.44108.68106.41107.90107.902.32M
Aug 18, 2026106.62107.85105.33105.55105.552.35M
Aug 17, 2026105.00107.10104.30105.94105.942.48M
Aug 14, 2026106.23106.53104.67105.70105.701.94M
Aug 13, 2026106.13107.45104.45106.54106.543.83M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.