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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.53$1.56245,600——
1976-12-30$1.50$1.52278,400——
1976-12-29$1.52$1.54175,200——
1976-12-28$1.50$1.52203,200——
1976-12-27$1.50$1.52295,200——
1976-12-23$1.50$1.52238,400——
1976-12-22$1.53$1.56168,000——
1976-12-21$1.52$1.54260,000——
1976-12-20$1.48$1.51245,600——
1976-12-17$1.53$1.56314,400——
1976-12-16$1.55$1.57448,800——
1976-12-15$1.58$1.60717,600——
1976-12-14$1.63$1.65191,200——
1976-12-13$1.66$1.68288,000——
1976-12-10$1.66$1.68221,600——
1976-12-09$1.66$1.68332,000——
1976-12-08$1.66$1.68123,200——
1976-12-07$1.67$1.70205,600——
1976-12-06$1.67$1.70150,400——
1976-12-03$1.67$1.70142,400——
1976-12-02$1.67$1.70188,000——
1976-12-01$1.66$1.68227,200——
1976-11-30$1.66$1.68266,400——
1976-11-29$1.64$1.67171,200——
1976-11-26$1.69$1.71110,400——
1976-11-24$1.67$1.70271,200——
1976-11-23$1.67$1.70887,200——
1976-11-22$1.63$1.65482,400——
1976-11-19$1.63$1.65337,600——
1976-11-18$1.59$1.62181,600——
1976-11-17$1.61$1.63145,600——
1976-11-16$1.63$1.65236,800——
1976-11-15$1.64$1.67594,400——
1976-11-12$1.56$1.59135,200——
1976-11-11$1.56$1.59139,200——
1976-11-10$1.53$1.56132,000——
1976-11-09$1.58$1.60253,600——
1976-11-08$1.58$1.60193,600——
1976-11-05$1.59$1.62476,800——
1976-11-04$1.59$1.62246,400——
1976-11-03$1.56$1.59570,400——
1976-11-01$1.56$1.59226,400——
1976-10-29$1.55$1.57236,800——
1976-10-28$1.55$1.57378,400——
1976-10-27$1.53$1.56564,800——
1976-10-26$1.52$1.54299,200——
1976-10-25$1.47$1.4987,200——
1976-10-22$1.45$1.48232,000——
1976-10-21$1.42$1.44250,400——
1976-10-20$1.41$1.43215,200——
1976-10-19$1.41$1.43180,800——
1976-10-18$1.44$1.46120,000——
1976-10-15$1.44$1.46154,400——
1976-10-14$1.44$1.46208,800——
1976-10-13$1.45$1.48176,800——
1976-10-12$1.41$1.43233,600——
1976-10-11$1.48$1.51400,800——
1976-10-08$1.53$1.56143,200——
1976-10-07$1.52$1.54110,400——
1976-10-06$1.52$1.54196,800——
1976-10-05$1.52$1.54168,800——
1976-10-04$1.53$1.56212,000——
1976-10-01$1.53$1.56142,400——
1976-09-30$1.53$1.56168,000——
1976-09-29$1.56$1.59587,200——
1976-09-28$1.58$1.60127,200——
1976-09-27$1.61$1.63157,600——
1976-09-24$1.59$1.62166,400——
1976-09-23$1.61$1.63277,600——
1976-09-22$1.59$1.62428,800——
1976-09-21$1.61$1.63403,200——
1976-09-20$1.61$1.63624,000——
1976-09-17$1.61$1.63504,800——
1976-09-16$1.56$1.59214,400——
1976-09-15$1.53$1.56426,400——
1976-09-14$1.52$1.54105,600——
1976-09-13$1.52$1.5484,000——
1976-09-10$1.55$1.5787,200——
1976-09-09$1.58$1.60111,200——
1976-09-08$1.58$1.60200,800——
1976-09-07$1.59$1.621,105,600——
1976-09-03$1.61$1.63176,000——
1976-09-02$1.59$1.62216,800——
1976-09-01$1.59$1.62456,000——
1976-08-31$1.56$1.59154,400——
1976-08-30$1.55$1.5783,200——
1976-08-27$1.53$1.5652,000——
1976-08-26$1.53$1.56116,000——
1976-08-25$1.52$1.54279,200——
1976-08-24$1.53$1.56415,200——
1976-08-23$1.53$1.56359,200——
1976-08-20$1.55$1.57228,000——
1976-08-19$1.58$1.60148,800——
1976-08-18$1.56$1.59135,200——
1976-08-17$1.58$1.60168,800——
1976-08-16$1.56$1.59133,600——
1976-08-13$1.56$1.59152,800——
1976-08-12$1.56$1.5995,200——
1976-08-11$1.58$1.60108,800——
1976-08-10$1.56$1.59168,000——
1976-08-09$1.56$1.5975,200——
1976-08-06$1.59$1.6288,800——
1976-08-05$1.59$1.6295,200——
1976-08-04$1.59$1.62276,000——
1976-08-03$1.61$1.63203,200——
1976-08-02$1.58$1.60131,200——
1976-07-30$1.56$1.59103,200——
1976-07-29$1.56$1.59122,400——
1976-07-28$1.58$1.60173,600——
1976-07-27$1.58$1.60128,800——
1976-07-26$1.58$1.60198,400——
1976-07-23$1.64$1.67488,000——
1976-07-22$1.61$1.63314,400——
1976-07-21$1.61$1.63530,400——
1976-07-20$1.58$1.60269,600——
1976-07-19$1.58$1.60317,600——
1976-07-16$1.58$1.60246,400——
1976-07-15$1.61$1.63344,800——
1976-07-14$1.63$1.65548,000——
1976-07-13$1.58$1.601,015,200——
1976-07-12$1.55$1.57625,600——
1976-07-09$1.53$1.56373,600——
1976-07-08$1.52$1.541,106,400——
1976-07-07$1.53$1.56356,800——
1976-07-06$1.55$1.57186,400——
1976-07-02$1.53$1.56119,200——
1976-07-01$1.52$1.54270,400——
1976-06-30$1.53$1.56264,800——
1976-06-29$1.53$1.56209,600——
1976-06-28$1.53$1.56356,800——
1976-06-25$1.55$1.57394,400——
1976-06-24$1.53$1.56820,000——
1976-06-23$1.50$1.52425,600——
1976-06-22$1.48$1.51360,800——
1976-06-21$1.50$1.52252,800——
1976-06-18$1.47$1.49336,000——
1976-06-17$1.48$1.51176,000——
1976-06-16$1.47$1.49135,200——
1976-06-15$1.47$1.49184,800——
1976-06-14$1.48$1.51188,000——
1976-06-11$1.48$1.51166,400——
1976-06-10$1.45$1.48105,600——
1976-06-09$1.45$1.48194,400——
1976-06-08$1.44$1.46515,200——
1976-06-07$1.44$1.46419,200——
1976-06-04$1.34$1.36132,800——
1976-06-03$1.34$1.36914,400——
1976-06-02$1.39$1.41528,000——
1976-06-01$1.36$1.38115,200——
1976-05-28$1.38$1.40144,000——
1976-05-27$1.34$1.36173,600——
1976-05-26$1.36$1.38229,600——
1976-05-25$1.36$1.38277,600——
1976-05-24$1.41$1.43185,600——
1976-05-21$1.41$1.43176,800——
1976-05-20$1.39$1.41160,000——
1976-05-19$1.41$1.43160,800——
1976-05-18$1.42$1.44196,800——
1976-05-17$1.44$1.46355,200——
1976-05-14$1.48$1.51184,800——
1976-05-13$1.47$1.49220,800——
1976-05-12$1.44$1.46194,400——
1976-05-11$1.47$1.49656,000——
1976-05-10$1.45$1.48543,200——
1976-05-07$1.45$1.48183,200——
1976-05-06$1.47$1.49172,800——
1976-05-05$1.48$1.5164,800——
1976-05-04$1.48$1.51177,600——
1976-05-03$1.50$1.52183,200——
1976-04-30$1.52$1.54169,600——
1976-04-29$1.50$1.52340,800——
1976-04-28$1.52$1.54353,600——
1976-04-27$1.52$1.54106,400——
1976-04-26$1.58$1.6092,800——
1976-04-23$1.59$1.62156,000——
1976-04-22$1.56$1.59215,200——
1976-04-21$1.58$1.60248,000——
1976-04-20$1.59$1.62242,400——
1976-04-19$1.56$1.59147,200——
1976-04-15$1.53$1.56146,400——
1976-04-14$1.53$1.56161,600——
1976-04-13$1.56$1.59131,200——
1976-04-12$1.53$1.56194,400——
1976-04-09$1.53$1.56228,800——
1976-04-08$1.58$1.60280,000——
1976-04-07$1.64$1.67273,600——
1976-04-06$1.69$1.71272,000——
1976-04-05$1.67$1.70484,000——
1976-04-02$1.64$1.67192,800——
1976-04-01$1.67$1.70169,600——
1976-03-31$1.66$1.68159,200——
1976-03-30$1.66$1.68320,800——
1976-03-29$1.64$1.67580,800——
1976-03-26$1.67$1.70168,800——
1976-03-25$1.66$1.68349,600——
1976-03-24$1.69$1.71446,400——
1976-03-23$1.66$1.68200,800——
1976-03-22$1.66$1.68248,000——
1976-03-19$1.66$1.68352,800——
1976-03-18$1.66$1.68428,000——
1976-03-17$1.69$1.71349,600——
1976-03-16$1.70$1.73248,000——
1976-03-15$1.67$1.70230,400——
1976-03-12$1.69$1.711,174,400——
1976-03-11$1.70$1.73561,600——
1976-03-10$1.72$1.751,247,200——
1976-03-09$1.72$1.75332,000——
1976-03-08$1.72$1.75360,800——
1976-03-05$1.70$1.73213,600——
1976-03-04$1.70$1.73180,000——
1976-03-03$1.75$1.78275,200——
1976-03-02$1.75$1.78442,400——
1976-03-01$1.70$1.73211,200——
1976-02-27$1.70$1.73412,800——
1976-02-26$1.73$1.76474,400——
1976-02-25$1.78$1.81529,600——
1976-02-24$1.77$1.79688,800——
1976-02-23$1.78$1.81606,400——
1976-02-20$1.78$1.811,193,600——
1976-02-19$1.73$1.76488,000——
1976-02-18$1.72$1.75452,800——
1976-02-17$1.72$1.75674,400——
1976-02-13$1.77$1.791,256,800——
1976-02-12$1.75$1.78692,000——
1976-02-11$1.77$1.79621,600——
1976-02-10$1.77$1.79426,400——
1976-02-09$1.78$1.81501,600——
1976-02-06$1.78$1.81464,800——
1976-02-05$1.81$1.84784,800——
1976-02-04$1.83$1.86580,000——
1976-02-03$1.81$1.84680,800——
1976-02-02$1.83$1.86653,600——
1976-01-30$1.81$1.84956,800——
1976-01-29$1.81$1.84618,400——
1976-01-28$1.75$1.78772,800——
1976-01-27$1.81$1.841,215,200——
1976-01-26$1.78$1.81951,200——
1976-01-23$1.80$1.82834,400——
1976-01-22$1.75$1.781,164,000——
1976-01-21$1.73$1.761,097,600——
1976-01-20$1.69$1.711,008,000——
1976-01-19$1.69$1.711,245,600——
1976-01-16$1.59$1.62582,400——
1976-01-15$1.59$1.62448,800——
1976-01-14$1.59$1.62549,600——
1976-01-13$1.52$1.54596,800——
1976-01-12$1.58$1.60764,800——
1976-01-09$1.50$1.52412,000——
1976-01-08$1.53$1.56356,800——
1976-01-07$1.53$1.56653,600——
1976-01-06$1.50$1.52608,000——
1976-01-05$1.52$1.54931,200——
1976-01-02$1.47$1.49112,800——