NYSE:CLX | Historical Stock Price | CLOROX CO /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.76$2.96$11.59$45.34$177.38$693.981973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.70$1.73264,000——
1973-12-28$1.67$1.70354,400——
1973-12-27$1.67$1.70727,200——
1973-12-26$1.75$1.78260,000——
1973-12-24$1.63$1.65276,800——
1973-12-21$1.61$1.63420,000——
1973-12-20$1.56$1.591,348,000——
1973-12-19$1.48$1.512,053,600——
1973-12-18$1.56$1.59119,200——
1973-12-17$1.58$1.60806,400——
1973-12-14$1.63$1.65319,200——
1973-12-13$1.56$1.59145,600——
1973-12-12$1.61$1.63145,600——
1973-12-11$1.66$1.68282,400——
1973-12-10$1.64$1.67320,000——
1973-12-07$1.63$1.65224,800——
1973-12-06$1.50$1.52180,800——
1973-12-05$1.52$1.54173,600——
1973-12-04$1.59$1.62183,200——
1973-12-03$1.61$1.63250,400——
1973-11-30$1.72$1.75119,200——
1973-11-29$1.81$1.84423,200——
1973-11-28$1.86$1.89184,800——
1973-11-27$1.86$1.89252,000——
1973-11-26$1.86$1.89239,200——
1973-11-23$1.88$1.9068,000——
1973-11-21$1.86$1.89297,600——
1973-11-20$1.78$1.81387,200——
1973-11-19$1.81$1.84356,000——
1973-11-16$1.84$1.87412,000——
1973-11-15$1.84$1.87303,200——
1973-11-14$1.83$1.86314,400——
1973-11-13$1.92$1.95253,600——
1973-11-12$1.84$1.87166,400——
1973-11-09$1.83$1.86312,800——
1973-11-08$1.91$1.94376,000——
1973-11-07$1.97$2.00192,800——
1973-11-06$1.97$2.0072,800——
1973-11-05$1.97$2.00251,200——
1973-11-02$2.00$2.03114,400——
1973-11-01$2.00$2.03224,800——
1973-10-31$2.05$2.08158,400——
1973-10-30$2.03$2.06126,400——
1973-10-29$2.05$2.08252,000——
1973-10-26$2.03$2.06372,800——
1973-10-25$2.05$2.08207,200——
1973-10-24$2.11$2.14148,800——
1973-10-23$2.05$2.08274,400——
1973-10-22$2.05$2.08251,200——
1973-10-19$2.03$2.06368,800——
1973-10-18$1.97$2.001,410,400——
1973-10-17$2.08$2.11454,400——
1973-10-16$2.14$2.17571,200——
1973-10-15$2.16$2.19579,200——
1973-10-12$2.23$2.27586,400——
1973-10-11$2.30$2.33464,000——
1973-10-10$2.39$2.43134,400——
1973-10-09$2.45$2.49170,400——
1973-10-08$2.48$2.52540,000——
1973-10-05$2.47$2.51327,200——
1973-10-04$2.36$2.40308,000——
1973-10-03$2.50$2.54340,000——
1973-10-02$2.67$2.71232,000——
1973-10-01$2.72$2.76208,800——
1973-09-28$2.73$2.78178,400——
1973-09-27$2.67$2.71478,400——
1973-09-26$2.63$2.67388,000——
1973-09-25$2.55$2.59682,400——
1973-09-24$2.59$2.63403,200——
1973-09-21$2.50$2.54746,400——
1973-09-20$2.47$2.51496,000——
1973-09-19$2.27$2.30252,800——
1973-09-18$2.23$2.27324,800——
1973-09-17$2.19$2.22140,800——
1973-09-14$2.16$2.19232,800——
1973-09-13$2.27$2.30756,000——
1973-09-12$2.34$2.38764,000——
1973-09-11$2.36$2.40230,400——
1973-09-10$2.31$2.35200,000——
1973-09-07$2.27$2.30498,400——
1973-09-06$2.38$2.41564,000——
1973-09-05$2.44$2.48320,000——
1973-09-04$2.50$2.54442,400——
1973-08-31$2.48$2.52162,400——
1973-08-30$2.47$2.51204,800——
1973-08-29$2.48$2.52490,400——
1973-08-28$2.84$2.89166,400——
1973-08-27$2.67$2.7184,800——
1973-08-24$2.67$2.71114,400——
1973-08-23$2.70$2.75474,400——
1973-08-22$2.59$2.63165,600——
1973-08-21$2.45$2.49125,600——
1973-08-20$2.53$2.5764,800——
1973-08-17$2.50$2.5493,600——
1973-08-16$2.50$2.54291,200——
1973-08-15$2.59$2.63403,200——
1973-08-14$2.42$2.46213,600——
1973-08-13$2.44$2.48956,000——
1973-08-10$2.55$2.59309,600——
1973-08-09$2.58$2.62254,400——
1973-08-08$2.50$2.54332,000——
1973-08-07$2.73$2.78275,200——
1973-08-06$2.78$2.8299,200——
1973-08-03$2.83$2.87168,800——
1973-08-02$2.86$2.9091,200——
1973-08-01$2.84$2.89128,800——
1973-07-31$2.88$2.92213,600——
1973-07-30$2.94$2.98107,200——
1973-07-27$2.97$3.02232,800——
1973-07-26$2.92$2.97388,000——
1973-07-25$2.86$2.90341,600——
1973-07-24$2.69$2.73313,600——
1973-07-23$2.67$2.71237,600——
1973-07-20$2.59$2.63488,000——
1973-07-19$2.80$2.84157,600——
1973-07-18$2.88$2.92999,200——
1973-07-17$2.89$2.94492,000——
1973-07-16$2.89$2.94750,400——
1973-07-13$2.95$3.00136,800——
1973-07-12$2.98$3.03216,800——
1973-07-11$3.00$3.05141,600——
1973-07-10$3.00$3.0583,200——
1973-07-09$2.98$3.0390,400——
1973-07-06$2.91$2.9554,400——
1973-07-05$3.00$3.05101,600——
1973-07-03$2.95$3.0086,400——
1973-07-02$2.97$3.02137,600——
1973-06-29$3.03$3.08135,200——
1973-06-28$3.00$3.05164,800——
1973-06-27$2.91$2.95192,000——
1973-06-26$2.88$2.92396,800——
1973-06-25$2.89$2.94404,800——
1973-06-22$3.00$3.05366,400——
1973-06-21$3.16$3.21191,200——
1973-06-20$3.23$3.28249,600——
1973-06-19$3.17$3.22300,800——
1973-06-18$3.03$3.08243,200——
1973-06-15$3.00$3.05163,200——
1973-06-14$3.06$3.11268,800——
1973-06-13$3.17$3.22147,200——
1973-06-12$3.22$3.27160,800——
1973-06-11$3.16$3.21156,000——
1973-06-08$3.28$3.33399,200——
1973-06-07$3.09$3.14596,000——
1973-06-06$2.86$2.90406,400——
1973-06-05$2.84$2.89214,400——
1973-06-04$2.56$2.60272,800——
1973-06-01$2.50$2.54156,800——
1973-05-31$2.53$2.57452,000——
1973-05-30$2.69$2.73308,800——
1973-05-29$2.97$3.02384,800——
1973-05-25$3.13$3.17417,600——
1973-05-24$2.91$2.95448,000——
1973-05-23$2.66$2.70914,400——
1973-05-22$2.50$2.54312,800——
1973-05-21$2.41$2.44330,400——
1973-05-18$2.38$2.41466,400——
1973-05-17$2.47$2.51560,000——
1973-05-16$2.63$2.67434,400——
1973-05-15$2.80$2.841,154,400——
1973-05-14$2.80$2.84607,200——
1973-05-11$3.09$3.1491,200——
1973-05-10$3.13$3.17220,000——
1973-05-09$3.13$3.17358,400——
1973-05-08$3.13$3.17340,000——
1973-05-07$3.13$3.17659,200——
1973-05-04$3.08$3.131,179,200——
1973-05-03$3.13$3.172,609,600——
1973-05-02$3.09$3.145,872,000——
1973-05-01$3.83$3.89477,600——
1973-04-30$4.38$4.44164,000——
1973-04-27$4.28$4.35150,400——
1973-04-26$4.39$4.46660,000——
1973-04-25$4.16$4.22178,400——
1973-04-24$4.56$4.63180,800——
1973-04-23$4.63$4.70181,600——
1973-04-19$4.70$4.78110,400——
1973-04-18$4.50$4.57316,800——
1973-04-17$4.23$4.231,050,400——
1973-04-16$4.33$4.33437,600——
1973-04-13$4.63$4.62164,000——
1973-04-12$4.78$4.78282,400——
1973-04-11$5.06$5.0687,200——
1973-04-10$5.16$5.1696,000——
1973-04-09$5.17$5.1794,400——
1973-04-06$4.91$4.9149,600——
1973-04-05$4.86$4.8666,400——
1973-04-04$4.84$4.84143,200——
1973-04-03$4.91$4.91184,800——
1973-04-02$5.03$5.0373,600——
1973-03-30$5.11$5.11103,200——
1973-03-29$5.14$5.14272,000——
1973-03-28$5.13$5.12155,200——
1973-03-27$5.14$5.14130,400——
1973-03-26$5.20$5.2088,800——
1973-03-23$4.95$4.95154,400——
1973-03-22$5.00$5.00111,200——
1973-03-21$4.89$4.8992,800——
1973-03-20$5.27$5.27131,200——
1973-03-19$5.38$5.37100,000——
1973-03-16$5.52$5.52200,800——
1973-03-15$5.50$5.5063,200——
1973-03-14$5.55$5.55115,200——
1973-03-13$5.41$5.41186,400——
1973-03-12$5.36$5.36108,000——
1973-03-09$5.38$5.37331,200——
1973-03-08$5.38$5.37185,600——
1973-03-07$5.30$5.30280,800——
1973-03-06$5.22$5.22175,200——
1973-03-05$5.08$5.08392,800——
1973-03-02$4.91$4.91338,400——
1973-03-01$4.81$4.81287,200——
1973-02-28$5.00$5.00460,800——
1973-02-27$4.86$4.86248,800——
1973-02-26$5.38$5.37157,600——
1973-02-23$5.47$5.4775,200——
1973-02-22$5.44$5.44178,400——
1973-02-21$5.53$5.53115,200——