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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.34$1.36432,000——
1978-12-28$1.31$1.33248,800——
1978-12-27$1.31$1.33282,400——
1978-12-26$1.38$1.40332,000——
1978-12-22$1.31$1.33582,400——
1978-12-21$1.30$1.32361,600——
1978-12-20$1.30$1.32186,400——
1978-12-19$1.30$1.32216,800——
1978-12-18$1.30$1.32394,400——
1978-12-15$1.34$1.36240,000——
1978-12-14$1.36$1.38202,400——
1978-12-13$1.42$1.4496,800——
1978-12-12$1.41$1.43515,200——
1978-12-11$1.44$1.46102,400——
1978-12-08$1.47$1.49576,800——
1978-12-07$1.45$1.48693,600——
1978-12-06$1.42$1.44304,000——
1978-12-05$1.44$1.46220,800——
1978-12-04$1.41$1.4387,200——
1978-12-01$1.44$1.4687,200——
1978-11-30$1.45$1.4870,400——
1978-11-29$1.41$1.43160,000——
1978-11-28$1.42$1.44123,200——
1978-11-27$1.50$1.5267,200——
1978-11-24$1.47$1.4985,600——
1978-11-22$1.48$1.5192,000——
1978-11-21$1.47$1.49122,400——
1978-11-20$1.50$1.52308,000——
1978-11-17$1.55$1.57880,000——
1978-11-16$1.44$1.46976,800——
1978-11-15$1.28$1.30336,800——
1978-11-14$1.27$1.29304,000——
1978-11-13$1.31$1.33163,200——
1978-11-10$1.34$1.36209,600——
1978-11-09$1.28$1.30126,400——
1978-11-08$1.31$1.33148,000——
1978-11-07$1.25$1.27411,200——
1978-11-06$1.28$1.30129,600——
1978-11-03$1.30$1.32187,200——
1978-11-02$1.30$1.32664,000——
1978-11-01$1.33$1.35588,800——
1978-10-31$1.25$1.27458,400——
1978-10-30$1.30$1.32764,000——
1978-10-27$1.25$1.27460,000——
1978-10-26$1.33$1.35394,400——
1978-10-25$1.41$1.43227,200——
1978-10-24$1.41$1.43298,400——
1978-10-23$1.42$1.44367,200——
1978-10-20$1.47$1.49491,200——
1978-10-19$1.50$1.52164,800——
1978-10-18$1.52$1.54207,200——
1978-10-17$1.56$1.59473,600——
1978-10-16$1.61$1.63170,400——
1978-10-13$1.63$1.65129,600——
1978-10-12$1.63$1.65121,600——
1978-10-11$1.69$1.71220,800——
1978-10-10$1.66$1.68178,400——
1978-10-09$1.67$1.70195,200——
1978-10-06$1.64$1.67149,600——
1978-10-05$1.64$1.67199,200——
1978-10-04$1.64$1.67140,800——
1978-10-03$1.59$1.62110,400——
1978-10-02$1.59$1.62148,000——
1978-09-29$1.61$1.63128,800——
1978-09-28$1.61$1.63116,000——
1978-09-27$1.63$1.65136,800——
1978-09-26$1.64$1.67272,000——
1978-09-25$1.63$1.65124,000——
1978-09-22$1.64$1.67278,400——
1978-09-21$1.66$1.68140,800——
1978-09-20$1.61$1.63249,600——
1978-09-19$1.61$1.63181,600——
1978-09-18$1.64$1.67448,800——
1978-09-15$1.64$1.67254,400——
1978-09-14$1.64$1.67216,000——
1978-09-13$1.66$1.68217,600——
1978-09-12$1.69$1.71233,600——
1978-09-11$1.67$1.70418,400——
1978-09-08$1.73$1.761,476,000——
1978-09-07$1.73$1.76780,800——
1978-09-06$1.72$1.75532,000——
1978-09-05$1.67$1.70240,000——
1978-09-01$1.69$1.71182,400——
1978-08-31$1.72$1.75124,800——
1978-08-30$1.72$1.75160,800——
1978-08-29$1.72$1.75251,200——
1978-08-28$1.70$1.73393,600——
1978-08-25$1.73$1.76141,600——
1978-08-24$1.72$1.75368,000——
1978-08-23$1.70$1.73309,600——
1978-08-22$1.75$1.78200,000——
1978-08-21$1.70$1.73222,400——
1978-08-18$1.73$1.76240,800——
1978-08-17$1.72$1.75640,000——
1978-08-16$1.70$1.73391,200——
1978-08-15$1.64$1.67261,600——
1978-08-14$1.67$1.70856,000——
1978-08-11$1.63$1.651,772,800——
1978-08-10$1.61$1.63755,200——
1978-08-09$1.56$1.59385,600——
1978-08-08$1.61$1.63220,000——
1978-08-07$1.63$1.651,184,800——
1978-08-04$1.56$1.59276,000——
1978-08-03$1.58$1.60473,600——
1978-08-02$1.58$1.60577,600——
1978-08-01$1.55$1.57229,600——
1978-07-31$1.56$1.59544,800——
1978-07-28$1.58$1.60180,000——
1978-07-27$1.58$1.60171,200——
1978-07-26$1.55$1.57260,800——
1978-07-25$1.58$1.60137,600——
1978-07-24$1.56$1.59152,000——
1978-07-21$1.58$1.60328,800——
1978-07-20$1.56$1.59232,000——
1978-07-19$1.58$1.60148,000——
1978-07-18$1.61$1.63156,800——
1978-07-17$1.58$1.60388,000——
1978-07-14$1.58$1.60148,800——
1978-07-13$1.56$1.59143,200——
1978-07-12$1.58$1.60156,800——
1978-07-11$1.58$1.601,079,200——
1978-07-10$1.59$1.62578,400——
1978-07-07$1.59$1.62764,800——
1978-07-06$1.59$1.62309,600——
1978-07-05$1.63$1.65464,800——
1978-07-03$1.64$1.6756,800——
1978-06-30$1.64$1.671,075,200——
1978-06-29$1.63$1.65680,000——
1978-06-28$1.64$1.67184,000——
1978-06-27$1.66$1.68253,600——
1978-06-26$1.61$1.63823,200——
1978-06-23$1.63$1.65711,200——
1978-06-22$1.63$1.65279,200——
1978-06-21$1.63$1.65344,800——
1978-06-20$1.64$1.67362,400——
1978-06-19$1.63$1.65265,600——
1978-06-16$1.63$1.65555,200——
1978-06-15$1.61$1.63484,800——
1978-06-14$1.72$1.75177,600——
1978-06-13$1.73$1.76143,200——
1978-06-12$1.72$1.75233,600——
1978-06-09$1.75$1.78172,800——
1978-06-08$1.73$1.76160,000——
1978-06-07$1.77$1.79409,600——
1978-06-06$1.77$1.79432,800——
1978-06-05$1.75$1.78302,400——
1978-06-02$1.77$1.79356,800——
1978-06-01$1.72$1.75139,200——
1978-05-31$1.75$1.7899,200——
1978-05-30$1.72$1.75187,200——
1978-05-26$1.73$1.7696,000——
1978-05-25$1.75$1.78197,600——
1978-05-24$1.73$1.76289,600——
1978-05-23$1.78$1.81731,200——
1978-05-22$1.81$1.84486,400——
1978-05-19$1.83$1.86286,400——
1978-05-18$1.84$1.87558,400——
1978-05-17$1.86$1.891,003,200——
1978-05-16$1.78$1.81965,600——
1978-05-15$1.72$1.75255,200——
1978-05-12$1.72$1.75540,800——
1978-05-11$1.70$1.73151,200——
1978-05-10$1.69$1.71112,800——
1978-05-09$1.69$1.711,448,000——
1978-05-08$1.70$1.73218,400——
1978-05-05$1.70$1.731,368,000——
1978-05-04$1.64$1.67181,600——
1978-05-03$1.64$1.6796,000——
1978-05-02$1.67$1.70576,800——
1978-05-01$1.64$1.67304,000——
1978-04-28$1.64$1.67202,400——
1978-04-27$1.63$1.65245,600——
1978-04-26$1.66$1.681,463,200——
1978-04-25$1.66$1.681,269,600——
1978-04-24$1.66$1.68915,200——
1978-04-21$1.63$1.651,088,000——
1978-04-20$1.58$1.60264,000——
1978-04-19$1.58$1.60189,600——
1978-04-18$1.56$1.59300,800——
1978-04-17$1.63$1.65380,800——
1978-04-14$1.64$1.67377,600——
1978-04-13$1.58$1.60159,200——
1978-04-12$1.53$1.5690,400——
1978-04-11$1.55$1.57184,800——
1978-04-10$1.53$1.5688,000——
1978-04-07$1.55$1.57112,000——
1978-04-06$1.53$1.5696,800——
1978-04-05$1.53$1.56155,200——
1978-04-04$1.53$1.56141,600——
1978-04-03$1.47$1.4994,400——
1978-03-31$1.52$1.54185,600——
1978-03-30$1.50$1.5243,200——
1978-03-29$1.52$1.54160,800——
1978-03-28$1.55$1.57153,600——
1978-03-27$1.50$1.52107,200——
1978-03-23$1.53$1.56148,800——
1978-03-22$1.50$1.52104,000——
1978-03-21$1.52$1.54166,400——
1978-03-20$1.55$1.57137,600——
1978-03-17$1.56$1.59188,000——
1978-03-16$1.58$1.6080,800——
1978-03-15$1.58$1.6060,800——
1978-03-14$1.59$1.62104,000——
1978-03-13$1.56$1.59123,200——
1978-03-10$1.55$1.57125,600——
1978-03-09$1.55$1.5780,000——
1978-03-08$1.52$1.5496,000——
1978-03-07$1.53$1.56140,800——
1978-03-06$1.50$1.52140,800——
1978-03-03$1.53$1.56159,200——
1978-03-02$1.56$1.59113,600——
1978-03-01$1.53$1.5692,800——
1978-02-28$1.55$1.57268,000——
1978-02-27$1.58$1.6064,800——
1978-02-24$1.59$1.6293,600——
1978-02-23$1.58$1.6069,600——
1978-02-22$1.58$1.6093,600——
1978-02-21$1.56$1.59981,600——
1978-02-17$1.59$1.6271,200——
1978-02-16$1.59$1.6252,000——
1978-02-15$1.61$1.6386,400——
1978-02-14$1.63$1.6568,800——
1978-02-13$1.61$1.6358,400——
1978-02-10$1.63$1.65109,600——
1978-02-09$1.64$1.67176,800——
1978-02-08$1.67$1.70188,800——
1978-02-07$1.64$1.67104,800——
1978-02-06$1.64$1.6736,800——
1978-02-03$1.64$1.6784,000——
1978-02-02$1.64$1.67196,000——
1978-02-01$1.61$1.63672,000——
1978-01-31$1.67$1.70930,400——
1978-01-30$1.69$1.71909,600——
1978-01-27$1.72$1.75516,000——
1978-01-26$1.66$1.681,274,400——
1978-01-25$1.56$1.59192,000——
1978-01-24$1.58$1.60223,200——
1978-01-23$1.53$1.56532,800——
1978-01-20$1.61$1.6393,600——
1978-01-19$1.63$1.6591,200——
1978-01-18$1.64$1.67112,800——
1978-01-17$1.63$1.65212,000——
1978-01-16$1.63$1.65116,000——
1978-01-13$1.61$1.63144,000——
1978-01-12$1.63$1.651,011,200——
1978-01-11$1.63$1.65189,600——
1978-01-10$1.58$1.60199,200——
1978-01-09$1.61$1.63263,200——
1978-01-06$1.66$1.68228,000——
1978-01-05$1.72$1.7593,600——
1978-01-04$1.73$1.76131,200——
1978-01-03$1.72$1.75119,200——