⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

CLX

The Clorox Company

Consumer Defensive · Household & Personal Products

89.62USD

-1.9800 (-2.16%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
The Clorox Company
High
127.16
on 02/27/26
Low
86.12
on 05/05/26
Average
105.9848
2.42mm
Net Chg
-34.27
-27.23%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2691.602,754,400
Fr 09/04/2693.062,216,100
Th 09/03/2694.292,331,700
We 09/02/2694.272,587,900
Tu 09/01/2694.973,322,811
Mo 08/31/2697.6813,448,472
Fr 08/28/26102.531,865,694
Th 08/27/26103.631,476,386
We 08/26/26104.231,522,331
Tu 08/25/26104.931,684,060
Mo 08/24/26107.171,818,284
Fr 08/21/26106.692,151,200
Th 08/20/26106.042,017,800
We 08/19/26107.902,349,400
Tu 08/18/26105.552,361,700
Mo 08/17/26105.942,515,500
Fr 08/14/26105.701,936,200
Th 08/13/26106.543,846,700
We 08/12/26105.762,013,100
Tu 08/11/26108.252,554,300
Mo 08/10/26107.703,553,600
Fr 08/07/26105.152,044,100
DateLast PriceVolume
Th 08/06/26105.602,014,900
We 08/05/26105.843,281,900
Tu 08/04/26104.675,292,700
Mo 08/03/2698.263,982,600
Fr 07/31/2695.533,164,700
Th 07/30/2696.732,281,100
We 07/29/2699.632,349,700
Tu 07/28/26100.322,843,300
Mo 07/27/2697.412,134,700
DateLast PriceVolume
Tu 07/07/2697.412,137,500
Mo 07/06/2697.251,936,700
Th 07/02/2697.261,788,200
We 07/01/2696.421,827,600
Tu 06/30/2695.442,407,700
Mo 06/29/2697.091,679,500
Fr 06/26/2697.542,724,900
Th 06/25/2695.271,694,500
We 06/24/2695.38
DateLast PriceVolume
We 06/03/2688.532,465,900
Tu 06/02/2689.632,494,900
Mo 06/01/2689.092,886,200
Fr 05/29/2690.024,737,700
Th 05/28/2696.202,036,100
We 05/27/2697.112,461,700
Tu 05/26/2696.232,478,700
Fr 05/22/2695.111,631,900
Th 05/21/2695.17
DateLast PriceVolume
Fr 05/01/2687.1113,260,500
Th 04/30/2696.444,714,200
We 04/29/2694.773,848,100
Tu 04/28/2696.603,112,700
Mo 04/27/2696.662,929,700
Fr 04/24/2698.682,059,900
Th 04/23/2697.662,447,600
We 04/22/2696.852,428,700
Tu 04/21/2699.613,000,900
DateLast PriceVolume
Tu 03/31/26103.632,964,700
Mo 03/30/26102.422,135,800
Fr 03/27/26102.042,216,700
Th 03/26/26102.182,189,500
We 03/25/26104.762,046,000
Tu 03/24/26103.072,042,500
Mo 03/23/26105.882,043,100
Fr 03/20/26106.154,823,200
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26127.161,879,500
Th 02/26/26126.891,866,300
We 02/25/26126.241,730,600
Tu 02/24/26126.651,131,900
Mo 02/23/26126.761,927,700
Fr 02/20/26123.602,390,300
Th 02/19/26122.221,502,700
We 02/18/26123.201,599,300
Tu 02/17/26122.962,885,600
DateLast PriceVolume
Tu 01/27/26113.191,945,300
Mo 01/26/26112.872,168,000
Fr 01/23/26113.483,239,600
Th 01/22/26112.202,049,500
We 01/21/26110.541,822,000
Tu 01/20/26109.842,828,500
Fr 01/16/26109.981,920,000
Th 01/15/26111.231,971,400
We 01/14/26
DateLast PriceVolume
Tu 12/23/2597.431,984,600
Mo 12/22/2598.062,283,400
Fr 12/19/2598.315,031,800
Th 12/18/2599.393,893,000
We 12/17/25101.523,545,100
Tu 12/16/2599.823,014,600
Mo 12/15/25101.723,312,700
Fr 12/12/25104.011,435,400
Th 12/11/25102.83
DateLast PriceVolume
Th 11/20/25100.072,815,700
We 11/19/2598.432,622,400
Tu 11/18/25100.142,860,900
Mo 11/17/25101.212,287,600
Fr 11/14/25103.681,690,400
Th 11/13/25104.271,717,800
We 11/12/25104.701,697,100
Tu 11/11/25105.032,020,000
Mo 11/10/25104.692,456,500
DateLast PriceVolume
Tu 10/21/25119.891,505,100
Mo 10/20/25119.591,413,600
Fr 10/17/25119.721,224,100
Th 10/16/25117.601,198,800
We 10/15/25118.361,125,500
Tu 10/14/25119.331,604,600
Mo 10/13/25120.371,668,100
Fr 10/10/25120.141,501,800
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25121.665,301,200
Th 09/18/25124.121,707,500
We 09/17/25125.401,301,500
Tu 09/16/25124.851,737,800
Mo 09/15/25122.821,240,600
Fr 09/12/25123.511,519,900
Th 09/11/25124.411,585,200
We 09/10/25123.331,286,300
Tu 09/09/25125.681,347,300
Fr 07/24/2695.551,438,600
Th 07/23/2693.802,207,700
We 07/22/2695.762,093,800
Tu 07/21/2695.691,727,300
Mo 07/20/2696.292,118,200
Fr 07/17/2696.322,370,200
Th 07/16/2698.712,173,900
We 07/15/2696.953,656,300
Tu 07/14/2694.753,202,800
Mo 07/13/2695.052,679,100
Fr 07/10/2696.562,190,400
Th 07/09/2693.072,317,600
We 07/08/2693.912,608,300
2,103,500
Tu 06/23/2692.642,409,800
Mo 06/22/2690.603,482,100
Th 06/18/2695.804,811,400
We 06/17/2694.972,609,700
Tu 06/16/2697.512,422,700
Mo 06/15/2695.982,129,800
Fr 06/12/2696.821,954,100
Th 06/11/2698.302,553,000
We 06/10/2699.322,126,100
Tu 06/09/2698.482,651,200
Mo 06/08/2695.162,849,200
Fr 06/05/2694.143,290,400
Th 06/04/2689.632,694,900
2,332,800
We 05/20/2694.262,423,000
Tu 05/19/2692.572,536,200
Mo 05/18/2692.822,845,400
Fr 05/15/2690.451,933,400
Th 05/14/2691.171,927,500
We 05/13/2692.003,421,100
Tu 05/12/2689.112,589,600
Mo 05/11/2688.903,138,100
Fr 05/08/2692.163,310,900
Th 05/07/2692.113,876,900
We 05/06/2690.014,957,800
Tu 05/05/2686.123,680,200
Mo 05/04/2686.486,208,800
Mo 04/20/26102.172,842,400
Fr 04/17/26104.582,895,400
Th 04/16/26102.381,853,000
We 04/15/26102.921,489,200
Tu 04/14/26104.441,503,300
Mo 04/13/26103.391,950,500
Fr 04/10/26105.281,696,100
Th 04/09/26107.621,744,300
We 04/08/26105.672,722,900
Tu 04/07/26103.041,644,600
Mo 04/06/26104.892,305,500
Th 04/02/26101.142,689,800
We 04/01/26104.242,529,900
106.62
2,472,600
We 03/18/26107.932,391,300
Tu 03/17/26111.401,141,400
Mo 03/16/26112.091,443,100
Fr 03/13/26110.681,674,200
Th 03/12/26108.731,677,400
We 03/11/26112.151,769,000
Tu 03/10/26115.872,213,200
Mo 03/09/26113.412,726,800
Fr 03/06/26114.662,103,900
Th 03/05/26113.702,381,400
We 03/04/26117.432,712,000
Tu 03/03/26121.152,123,900
Mo 03/02/26126.811,679,300
Fr 02/13/26125.941,525,200
Th 02/12/26124.642,547,700
We 02/11/26125.952,410,000
Tu 02/10/26121.452,099,700
Mo 02/09/26119.592,090,200
Fr 02/06/26119.361,912,100
Th 02/05/26117.612,539,000
We 02/04/26117.775,277,200
Tu 02/03/26114.982,722,200
Mo 02/02/26113.292,380,100
Fr 01/30/26112.793,289,900
Th 01/29/26109.701,702,400
We 01/28/26108.802,225,000
111.41
2,152,200
Tu 01/13/26108.861,785,700
Mo 01/12/26106.982,243,300
Fr 01/09/26106.191,901,200
Th 01/08/26104.252,098,200
We 01/07/26101.762,288,400
Tu 01/06/26100.612,267,300
Mo 01/05/26101.283,941,200
Fr 01/02/26100.852,001,500
We 12/31/25100.832,269,900
Tu 12/30/25100.811,938,200
Mo 12/29/2599.292,346,600
Fr 12/26/2598.531,336,800
We 12/24/2598.21831,600
1,519,500
We 12/10/25102.522,068,400
Tu 12/09/25101.421,925,700
Mo 12/08/25100.932,562,600
Fr 12/05/25104.901,384,400
Th 12/04/25105.101,367,900
We 12/03/25105.171,669,800
Tu 12/02/25105.892,130,800
Mo 12/01/25106.411,982,000
Fr 11/28/25107.94962,900
We 11/26/25107.751,633,000
Tu 11/25/25106.872,759,100
Mo 11/24/25105.663,932,700
Fr 11/21/25103.924,334,400
Fr 11/07/25107.361,843,200
Th 11/06/25106.282,079,200
We 11/05/25108.923,362,900
Tu 11/04/25110.423,692,200
Mo 11/03/25109.143,413,100
Fr 10/31/25112.462,231,500
Th 10/30/25112.461,969,900
We 10/29/25110.672,084,200
Tu 10/28/25115.221,424,900
Mo 10/27/25115.501,866,000
Fr 10/24/25115.851,565,900
Th 10/23/25116.331,753,600
We 10/22/25118.181,497,200
120.00
1,148,300
We 10/08/25119.591,383,400
Tu 10/07/25120.491,632,900
Mo 10/06/25118.672,232,400
Fr 10/03/25123.191,264,100
Th 10/02/25122.251,331,900
We 10/01/25122.681,611,600
Tu 09/30/25123.301,612,700
Mo 09/29/25122.991,996,200
Fr 09/26/25124.391,846,100
Th 09/25/25122.712,043,900
We 09/24/25123.081,959,300
Tu 09/23/25120.381,667,600
Mo 09/22/25119.931,826,800
Mo 09/08/25125.871,969,400