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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.75$1.78341,600——
1977-12-29$1.72$1.75223,200——
1977-12-28$1.72$1.75184,000——
1977-12-27$1.75$1.78141,600——
1977-12-23$1.77$1.79222,400——
1977-12-22$1.70$1.73279,200——
1977-12-21$1.73$1.76212,000——
1977-12-20$1.73$1.76241,600——
1977-12-19$1.73$1.76188,800——
1977-12-16$1.75$1.78117,600——
1977-12-15$1.78$1.81171,200——
1977-12-14$1.81$1.84207,200——
1977-12-13$1.78$1.81144,800——
1977-12-12$1.80$1.82167,200——
1977-12-09$1.77$1.79190,400——
1977-12-08$1.77$1.79422,400——
1977-12-07$1.75$1.78264,000——
1977-12-06$1.73$1.76247,200——
1977-12-05$1.72$1.75243,200——
1977-12-02$1.75$1.78254,400——
1977-12-01$1.75$1.781,362,400——
1977-11-30$1.75$1.78299,200——
1977-11-29$1.75$1.78222,400——
1977-11-28$1.75$1.78405,600——
1977-11-25$1.77$1.79149,600——
1977-11-23$1.75$1.78416,000——
1977-11-22$1.78$1.81437,600——
1977-11-21$1.80$1.82753,600——
1977-11-18$1.88$1.90803,200——
1977-11-17$1.86$1.89927,200——
1977-11-16$1.81$1.84621,600——
1977-11-15$1.80$1.82444,800——
1977-11-14$1.81$1.84482,400——
1977-11-11$1.81$1.84832,000——
1977-11-10$1.86$1.892,150,400——
1977-11-09$1.94$1.972,250,400——
1977-11-08$1.78$1.81719,200——
1977-11-07$1.80$1.82604,800——
1977-11-04$1.83$1.861,677,600——
1977-11-03$1.78$1.81481,600——
1977-11-02$1.63$1.65125,600——
1977-11-01$1.53$1.5695,200——
1977-10-31$1.55$1.5793,600——
1977-10-28$1.53$1.56111,200——
1977-10-27$1.53$1.56150,400——
1977-10-26$1.58$1.60134,400——
1977-10-25$1.56$1.59320,800——
1977-10-24$1.59$1.62102,400——
1977-10-21$1.63$1.65104,000——
1977-10-20$1.61$1.63217,600——
1977-10-19$1.63$1.65163,200——
1977-10-18$1.59$1.62155,200——
1977-10-17$1.61$1.63122,400——
1977-10-14$1.59$1.62140,000——
1977-10-13$1.61$1.6397,600——
1977-10-12$1.63$1.65257,600——
1977-10-11$1.63$1.65181,600——
1977-10-10$1.66$1.6883,200——
1977-10-07$1.67$1.70179,200——
1977-10-06$1.67$1.70172,000——
1977-10-05$1.66$1.68139,200——
1977-10-04$1.66$1.68212,000——
1977-10-03$1.72$1.75277,600——
1977-09-30$1.72$1.75338,400——
1977-09-29$1.69$1.71175,200——
1977-09-28$1.67$1.70218,400——
1977-09-27$1.64$1.67303,200——
1977-09-26$1.64$1.67168,000——
1977-09-23$1.66$1.68196,000——
1977-09-22$1.66$1.68151,200——
1977-09-21$1.66$1.68229,600——
1977-09-20$1.67$1.70166,400——
1977-09-19$1.66$1.68260,800——
1977-09-16$1.63$1.65293,600——
1977-09-15$1.67$1.70379,200——
1977-09-14$1.69$1.71281,600——
1977-09-13$1.75$1.78269,600——
1977-09-12$1.77$1.79461,600——
1977-09-09$1.77$1.791,072,000——
1977-09-08$1.80$1.821,917,600——
1977-09-07$1.81$1.841,386,400——
1977-09-06$1.75$1.78847,200——
1977-09-02$1.73$1.761,264,000——
1977-09-01$1.61$1.63227,200——
1977-08-31$1.61$1.63112,000——
1977-08-30$1.61$1.63104,800——
1977-08-29$1.61$1.63488,800——
1977-08-26$1.59$1.62167,200——
1977-08-25$1.59$1.62223,200——
1977-08-24$1.58$1.6056,000——
1977-08-23$1.59$1.62316,000——
1977-08-22$1.59$1.62104,800——
1977-08-19$1.59$1.62165,600——
1977-08-18$1.61$1.63169,600——
1977-08-17$1.56$1.59324,800——
1977-08-16$1.55$1.57119,200——
1977-08-15$1.50$1.52169,600——
1977-08-12$1.50$1.52253,600——
1977-08-11$1.50$1.52128,000——
1977-08-10$1.56$1.59120,800——
1977-08-09$1.52$1.5486,400——
1977-08-08$1.50$1.52146,400——
1977-08-05$1.48$1.5159,200——
1977-08-04$1.48$1.5168,000——
1977-08-03$1.48$1.51129,600——
1977-08-02$1.50$1.52168,000——
1977-08-01$1.52$1.54183,200——
1977-07-29$1.45$1.48250,400——
1977-07-28$1.47$1.49196,000——
1977-07-27$1.48$1.51116,800——
1977-07-26$1.52$1.54120,800——
1977-07-25$1.56$1.59139,200——
1977-07-22$1.59$1.62320,000——
1977-07-21$1.56$1.59234,400——
1977-07-20$1.59$1.62242,400——
1977-07-19$1.63$1.65857,600——
1977-07-18$1.63$1.65364,000——
1977-07-15$1.61$1.63201,600——
1977-07-13$1.63$1.65212,800——
1977-07-12$1.63$1.65164,000——
1977-07-11$1.59$1.62134,400——
1977-07-08$1.63$1.651,408,800——
1977-07-07$1.64$1.67351,200——
1977-07-06$1.66$1.68362,400——
1977-07-05$1.67$1.70425,600——
1977-07-01$1.64$1.67265,600——
1977-06-30$1.63$1.65446,400——
1977-06-29$1.66$1.68293,600——
1977-06-28$1.67$1.70817,600——
1977-06-27$1.64$1.67417,600——
1977-06-24$1.61$1.63229,600——
1977-06-23$1.59$1.62536,800——
1977-06-22$1.56$1.59278,400——
1977-06-21$1.56$1.59344,800——
1977-06-20$1.56$1.59388,800——
1977-06-17$1.55$1.57206,400——
1977-06-16$1.52$1.54226,400——
1977-06-15$1.53$1.56324,000——
1977-06-14$1.53$1.56444,000——
1977-06-13$1.50$1.52184,000——
1977-06-10$1.50$1.52126,400——
1977-06-09$1.50$1.52152,800——
1977-06-08$1.48$1.51186,400——
1977-06-07$1.47$1.49112,800——
1977-06-06$1.45$1.48203,200——
1977-06-03$1.44$1.46146,400——
1977-06-02$1.42$1.4485,600——
1977-06-01$1.44$1.46180,000——
1977-05-31$1.45$1.4860,000——
1977-05-27$1.45$1.48107,200——
1977-05-26$1.45$1.48113,600——
1977-05-25$1.45$1.48184,800——
1977-05-24$1.45$1.4859,200——
1977-05-23$1.47$1.49108,800——
1977-05-20$1.53$1.56193,600——
1977-05-19$1.52$1.54416,000——
1977-05-18$1.50$1.52414,400——
1977-05-17$1.47$1.4993,600——
1977-05-16$1.45$1.48121,600——
1977-05-13$1.44$1.46176,000——
1977-05-12$1.44$1.46180,000——
1977-05-11$1.45$1.48152,800——
1977-05-10$1.47$1.49445,600——
1977-05-09$1.44$1.46289,600——
1977-05-06$1.45$1.48279,200——
1977-05-05$1.44$1.46201,600——
1977-05-04$1.44$1.46232,800——
1977-05-03$1.42$1.44427,200——
1977-05-02$1.41$1.43572,000——
1977-04-29$1.41$1.43300,000——
1977-04-28$1.31$1.33319,200——
1977-04-27$1.31$1.33424,800——
1977-04-26$1.27$1.29131,200——
1977-04-25$1.30$1.32247,200——
1977-04-22$1.28$1.30268,000——
1977-04-21$1.28$1.30262,400——
1977-04-20$1.30$1.32125,600——
1977-04-19$1.30$1.32132,800——
1977-04-18$1.31$1.33137,600——
1977-04-15$1.31$1.33300,000——
1977-04-14$1.33$1.35199,200——
1977-04-13$1.33$1.3593,600——
1977-04-12$1.33$1.35617,600——
1977-04-11$1.33$1.35135,200——
1977-04-07$1.30$1.3285,600——
1977-04-06$1.31$1.33171,200——
1977-04-05$1.28$1.30169,600——
1977-04-04$1.30$1.32131,200——
1977-04-01$1.31$1.3390,400——
1977-03-31$1.30$1.3283,200——
1977-03-30$1.30$1.32244,000——
1977-03-29$1.34$1.36134,400——
1977-03-28$1.33$1.35144,800——
1977-03-25$1.34$1.36176,800——
1977-03-24$1.36$1.38140,000——
1977-03-23$1.38$1.4069,600——
1977-03-22$1.38$1.4096,000——
1977-03-21$1.36$1.38152,800——
1977-03-18$1.39$1.4180,000——
1977-03-17$1.39$1.41139,200——
1977-03-16$1.39$1.41148,800——
1977-03-15$1.41$1.43394,400——
1977-03-14$1.39$1.4181,600——
1977-03-11$1.39$1.41195,200——
1977-03-10$1.38$1.4086,400——
1977-03-09$1.39$1.41160,800——
1977-03-08$1.39$1.41124,800——
1977-03-07$1.39$1.41173,600——
1977-03-04$1.41$1.43155,200——
1977-03-03$1.42$1.44153,600——
1977-03-02$1.41$1.43156,000——
1977-03-01$1.41$1.4399,200——
1977-02-28$1.39$1.41144,800——
1977-02-25$1.39$1.4182,400——
1977-02-24$1.41$1.43384,800——
1977-02-23$1.41$1.4380,800——
1977-02-22$1.41$1.43129,600——
1977-02-18$1.41$1.43168,000——
1977-02-17$1.41$1.43186,400——
1977-02-16$1.42$1.44202,400——
1977-02-15$1.44$1.46176,000——
1977-02-14$1.39$1.41108,800——
1977-02-11$1.39$1.41183,200——
1977-02-10$1.39$1.41156,800——
1977-02-09$1.39$1.41102,400——
1977-02-08$1.42$1.44142,400——
1977-02-07$1.41$1.43123,200——
1977-02-04$1.41$1.43440,000——
1977-02-03$1.44$1.46220,800——
1977-02-02$1.47$1.49142,400——
1977-02-01$1.48$1.51181,600——
1977-01-31$1.50$1.52212,000——
1977-01-28$1.48$1.51190,400——
1977-01-27$1.48$1.51181,600——
1977-01-26$1.50$1.52185,600——
1977-01-25$1.53$1.56268,000——
1977-01-24$1.55$1.57530,400——
1977-01-21$1.53$1.56190,400——
1977-01-20$1.53$1.56335,200——
1977-01-19$1.55$1.57228,000——
1977-01-18$1.52$1.54234,400——
1977-01-17$1.55$1.57211,200——
1977-01-14$1.55$1.57281,600——
1977-01-13$1.53$1.56423,200——
1977-01-12$1.50$1.52368,000——
1977-01-11$1.53$1.56357,600——
1977-01-10$1.52$1.54165,600——
1977-01-07$1.52$1.54287,200——
1977-01-06$1.50$1.52225,600——
1977-01-05$1.52$1.54303,200——
1977-01-04$1.52$1.54134,400——
1977-01-03$1.55$1.57265,600——