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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$1.28$1.30458,400——
1979-12-28$1.28$1.30267,200——
1979-12-27$1.27$1.29256,800——
1979-12-26$1.28$1.30155,200——
1979-12-24$1.27$1.29228,800——
1979-12-21$1.28$1.30688,000——
1979-12-20$1.27$1.29272,800——
1979-12-19$1.25$1.27180,800——
1979-12-18$1.27$1.29545,600——
1979-12-17$1.28$1.30622,400——
1979-12-14$1.30$1.32788,000——
1979-12-13$1.28$1.30183,200——
1979-12-12$1.27$1.29167,200——
1979-12-11$1.28$1.30140,800——
1979-12-10$1.33$1.35168,000——
1979-12-07$1.30$1.32382,400——
1979-12-06$1.34$1.36428,000——
1979-12-05$1.33$1.35386,400——
1979-12-04$1.28$1.30134,400——
1979-12-03$1.28$1.30165,600——
1979-11-30$1.30$1.32250,400——
1979-11-29$1.28$1.30174,400——
1979-11-28$1.27$1.29351,200——
1979-11-27$1.25$1.27464,800——
1979-11-26$1.27$1.29805,600——
1979-11-23$1.25$1.27131,200——
1979-11-21$1.25$1.27208,000——
1979-11-20$1.23$1.25255,200——
1979-11-19$1.25$1.27198,400——
1979-11-16$1.25$1.27206,400——
1979-11-15$1.25$1.27170,400——
1979-11-14$1.25$1.27290,400——
1979-11-13$1.27$1.2991,200——
1979-11-12$1.25$1.27844,800——
1979-11-09$1.25$1.27143,200——
1979-11-08$1.23$1.25177,600——
1979-11-07$1.23$1.25293,600——
1979-11-06$1.25$1.27352,800——
1979-11-05$1.25$1.27300,800——
1979-11-02$1.25$1.27123,200——
1979-11-01$1.27$1.29183,200——
1979-10-31$1.27$1.29226,400——
1979-10-30$1.28$1.30422,400——
1979-10-29$1.25$1.27324,000——
1979-10-26$1.27$1.29145,600——
1979-10-25$1.28$1.30248,800——
1979-10-24$1.28$1.30255,200——
1979-10-23$1.27$1.29284,000——
1979-10-22$1.28$1.30501,600——
1979-10-19$1.30$1.32393,600——
1979-10-18$1.33$1.35104,800——
1979-10-17$1.34$1.36189,600——
1979-10-16$1.31$1.33297,600——
1979-10-15$1.34$1.36110,400——
1979-10-12$1.36$1.38275,200——
1979-10-11$1.34$1.36531,200——
1979-10-10$1.36$1.38509,600——
1979-10-09$1.39$1.41405,600——
1979-10-08$1.42$1.44448,800——
1979-10-05$1.50$1.52453,600——
1979-10-04$1.48$1.51192,000——
1979-10-03$1.50$1.52387,200——
1979-10-02$1.52$1.54444,800——
1979-10-01$1.53$1.56210,400——
1979-09-28$1.52$1.54576,000——
1979-09-27$1.56$1.59488,000——
1979-09-26$1.58$1.60833,600——
1979-09-25$1.55$1.57368,800——
1979-09-24$1.55$1.57797,600——
1979-09-21$1.59$1.62680,800——
1979-09-20$1.63$1.65572,800——
1979-09-19$1.63$1.65621,600——
1979-09-18$1.58$1.60875,200——
1979-09-17$1.56$1.591,425,600——
1979-09-14$1.66$1.682,840,800——
1979-09-13$1.63$1.653,917,600——
1979-09-12$1.47$1.491,006,400——
1979-09-11$1.41$1.43247,200——
1979-09-10$1.42$1.44207,200——
1979-09-07$1.41$1.43370,400——
1979-09-06$1.34$1.36136,000——
1979-09-05$1.33$1.35236,800——
1979-09-04$1.34$1.36248,800——
1979-08-31$1.36$1.38263,200——
1979-08-30$1.38$1.40191,200——
1979-08-29$1.39$1.41192,800——
1979-08-28$1.39$1.41175,200——
1979-08-27$1.41$1.43172,000——
1979-08-24$1.42$1.44196,000——
1979-08-23$1.41$1.43184,000——
1979-08-22$1.39$1.41328,800——
1979-08-21$1.44$1.46764,000——
1979-08-20$1.38$1.40251,200——
1979-08-17$1.41$1.43354,400——
1979-08-16$1.39$1.41614,400——
1979-08-15$1.38$1.401,111,200——
1979-08-14$1.44$1.461,103,200——
1979-08-13$1.36$1.38306,400——
1979-08-10$1.34$1.36309,600——
1979-08-09$1.33$1.35144,000——
1979-08-08$1.34$1.36297,600——
1979-08-07$1.34$1.36222,400——
1979-08-06$1.31$1.33231,200——
1979-08-03$1.31$1.33109,600——
1979-08-02$1.33$1.35156,000——
1979-08-01$1.33$1.35257,600——
1979-07-31$1.34$1.36156,800——
1979-07-30$1.33$1.35132,000——
1979-07-27$1.34$1.36170,400——
1979-07-26$1.34$1.36117,600——
1979-07-25$1.34$1.36184,800——
1979-07-24$1.31$1.33165,600——
1979-07-23$1.31$1.33182,400——
1979-07-20$1.34$1.36293,600——
1979-07-19$1.34$1.3682,400——
1979-07-18$1.34$1.36297,600——
1979-07-17$1.34$1.36113,600——
1979-07-16$1.38$1.40152,000——
1979-07-13$1.38$1.40175,200——
1979-07-12$1.38$1.40187,200——
1979-07-11$1.39$1.41133,600——
1979-07-10$1.39$1.41253,600——
1979-07-09$1.39$1.41205,600——
1979-07-06$1.41$1.43961,600——
1979-07-05$1.41$1.43372,800——
1979-07-03$1.39$1.41328,000——
1979-07-02$1.36$1.38389,600——
1979-06-29$1.33$1.35288,800——
1979-06-28$1.31$1.33235,200——
1979-06-27$1.31$1.331,296,800——
1979-06-26$1.34$1.36145,600——
1979-06-25$1.33$1.35216,000——
1979-06-22$1.36$1.38261,600——
1979-06-21$1.38$1.40462,400——
1979-06-20$1.36$1.38133,600——
1979-06-19$1.34$1.36163,200——
1979-06-18$1.34$1.36323,200——
1979-06-15$1.34$1.36267,200——
1979-06-14$1.33$1.35297,600——
1979-06-13$1.34$1.36219,200——
1979-06-12$1.34$1.36325,600——
1979-06-11$1.31$1.33250,400——
1979-06-08$1.33$1.35285,600——
1979-06-07$1.33$1.35300,000——
1979-06-06$1.33$1.35251,200——
1979-06-05$1.30$1.32817,600——
1979-06-04$1.31$1.33437,600——
1979-06-01$1.34$1.3698,400——
1979-05-31$1.33$1.35136,800——
1979-05-30$1.33$1.35122,400——
1979-05-29$1.34$1.36398,400——
1979-05-25$1.34$1.36786,400——
1979-05-24$1.33$1.35147,200——
1979-05-23$1.31$1.33218,400——
1979-05-22$1.31$1.33143,200——
1979-05-21$1.34$1.36125,600——
1979-05-18$1.31$1.33292,000——
1979-05-17$1.31$1.33287,200——
1979-05-16$1.31$1.33132,000——
1979-05-15$1.30$1.32420,000——
1979-05-14$1.31$1.33292,800——
1979-05-11$1.33$1.35256,800——
1979-05-10$1.33$1.35136,000——
1979-05-09$1.34$1.36230,400——
1979-05-08$1.34$1.36228,000——
1979-05-07$1.33$1.35148,000——
1979-05-04$1.39$1.41303,200——
1979-05-03$1.39$1.41147,200——
1979-05-02$1.39$1.41460,000——
1979-05-01$1.38$1.40566,400——
1979-04-30$1.38$1.40194,400——
1979-04-27$1.36$1.38241,600——
1979-04-26$1.38$1.40524,000——
1979-04-25$1.36$1.381,100,000——
1979-04-24$1.36$1.38635,200——
1979-04-23$1.39$1.41507,200——
1979-04-20$1.36$1.38971,200——
1979-04-19$1.36$1.38436,800——
1979-04-18$1.36$1.38745,600——
1979-04-17$1.38$1.40120,000——
1979-04-16$1.34$1.36164,000——
1979-04-12$1.38$1.40238,400——
1979-04-11$1.36$1.38187,200——
1979-04-10$1.41$1.43214,400——
1979-04-09$1.41$1.43236,000——
1979-04-06$1.42$1.44545,600——
1979-04-05$1.44$1.46400,800——
1979-04-04$1.44$1.46884,800——
1979-04-03$1.42$1.441,640,000——
1979-04-02$1.42$1.44248,800——
1979-03-30$1.45$1.48144,000——
1979-03-29$1.47$1.49168,800——
1979-03-28$1.48$1.51282,400——
1979-03-27$1.52$1.54233,600——
1979-03-26$1.50$1.52436,800——
1979-03-23$1.53$1.56385,600——
1979-03-22$1.50$1.52404,000——
1979-03-21$1.41$1.4350,400——
1979-03-20$1.41$1.43183,200——
1979-03-19$1.44$1.46164,800——
1979-03-16$1.42$1.44142,400——
1979-03-15$1.41$1.4380,800——
1979-03-14$1.41$1.43204,800——
1979-03-13$1.41$1.43121,600——
1979-03-12$1.38$1.40490,400——
1979-03-09$1.39$1.41140,800——
1979-03-08$1.39$1.4192,800——
1979-03-07$1.38$1.40179,200——
1979-03-06$1.36$1.38140,800——
1979-03-05$1.38$1.40220,800——
1979-03-02$1.38$1.4075,200——
1979-03-01$1.36$1.38168,000——
1979-02-28$1.36$1.38136,000——
1979-02-27$1.36$1.38141,600——
1979-02-26$1.39$1.41227,200——
1979-02-23$1.39$1.4196,800——
1979-02-22$1.36$1.38269,600——
1979-02-21$1.38$1.40109,600——
1979-02-20$1.39$1.41106,400——
1979-02-16$1.36$1.3872,000——
1979-02-15$1.39$1.41110,400——
1979-02-14$1.38$1.4089,600——
1979-02-13$1.38$1.40192,800——
1979-02-12$1.34$1.3696,800——
1979-02-09$1.36$1.38208,800——
1979-02-08$1.36$1.381,606,400——
1979-02-07$1.34$1.36241,600——
1979-02-06$1.38$1.40116,800——
1979-02-05$1.38$1.40123,200——
1979-02-02$1.39$1.41264,000——
1979-02-01$1.38$1.40177,600——
1979-01-31$1.38$1.40228,000——
1979-01-30$1.38$1.40162,400——
1979-01-29$1.38$1.40237,600——
1979-01-26$1.39$1.41213,600——
1979-01-25$1.39$1.41429,600——
1979-01-24$1.38$1.40393,600——
1979-01-23$1.39$1.411,266,400——
1979-01-22$1.36$1.38100,000——
1979-01-19$1.36$1.38326,400——
1979-01-18$1.39$1.41204,000——
1979-01-17$1.38$1.40171,200——
1979-01-16$1.38$1.40224,800——
1979-01-15$1.38$1.40347,200——
1979-01-12$1.38$1.40314,400——
1979-01-11$1.39$1.41116,000——
1979-01-10$1.38$1.40144,000——
1979-01-09$1.38$1.40232,800——
1979-01-08$1.41$1.43255,200——
1979-01-05$1.41$1.43152,000——
1979-01-04$1.41$1.4383,200——
1979-01-03$1.41$1.43112,800——
1979-01-02$1.34$1.3672,000——