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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$1.27$1.29328,000——
1980-12-30$1.27$1.29288,800——
1980-12-29$1.27$1.29409,600——
1980-12-26$1.30$1.32175,200——
1980-12-24$1.30$1.32267,200——
1980-12-23$1.28$1.30468,000——
1980-12-22$1.23$1.25510,400——
1980-12-19$1.22$1.24292,800——
1980-12-18$1.23$1.25566,400——
1980-12-17$1.22$1.24320,800——
1980-12-16$1.20$1.22251,200——
1980-12-15$1.22$1.24264,800——
1980-12-12$1.23$1.25247,200——
1980-12-11$1.22$1.24601,600——
1980-12-10$1.23$1.25243,200——
1980-12-09$1.23$1.25287,200——
1980-12-08$1.23$1.25188,000——
1980-12-05$1.27$1.29356,800——
1980-12-04$1.28$1.30289,600——
1980-12-03$1.27$1.29295,200——
1980-12-02$1.27$1.29633,600——
1980-12-01$1.25$1.27508,800——
1980-11-28$1.27$1.29488,800——
1980-11-26$1.23$1.25300,000——
1980-11-25$1.25$1.27231,200——
1980-11-24$1.27$1.29512,800——
1980-11-21$1.27$1.29327,200——
1980-11-20$1.30$1.32151,200——
1980-11-19$1.30$1.32326,400——
1980-11-18$1.30$1.32506,400——
1980-11-17$1.33$1.35297,600——
1980-11-14$1.34$1.36452,000——
1980-11-13$1.33$1.35304,000——
1980-11-12$1.33$1.35346,400——
1980-11-11$1.33$1.351,103,200——
1980-11-10$1.30$1.32174,400——
1980-11-07$1.31$1.33741,600——
1980-11-06$1.31$1.33655,200——
1980-11-05$1.33$1.35705,600——
1980-11-03$1.30$1.32356,800——
1980-10-31$1.28$1.30225,600——
1980-10-30$1.25$1.27320,800——
1980-10-29$1.25$1.27144,000——
1980-10-28$1.25$1.27218,400——
1980-10-27$1.30$1.32118,400——
1980-10-24$1.27$1.29300,800——
1980-10-23$1.27$1.29184,000——
1980-10-22$1.28$1.30218,400——
1980-10-21$1.28$1.30356,800——
1980-10-20$1.30$1.32167,200——
1980-10-17$1.28$1.30384,000——
1980-10-16$1.27$1.29691,200——
1980-10-15$1.30$1.32335,200——
1980-10-14$1.30$1.32470,400——
1980-10-13$1.33$1.35407,200——
1980-10-10$1.27$1.29208,800——
1980-10-09$1.27$1.29232,000——
1980-10-08$1.27$1.29132,800——
1980-10-07$1.28$1.30155,200——
1980-10-06$1.30$1.32210,400——
1980-10-03$1.28$1.30232,000——
1980-10-02$1.28$1.30116,800——
1980-10-01$1.28$1.30321,600——
1980-09-30$1.31$1.33327,200——
1980-09-29$1.27$1.29338,400——
1980-09-26$1.28$1.30386,400——
1980-09-25$1.31$1.33448,000——
1980-09-24$1.34$1.36294,400——
1980-09-23$1.34$1.36448,800——
1980-09-22$1.39$1.41343,200——
1980-09-19$1.39$1.41393,600——
1980-09-18$1.41$1.43563,200——
1980-09-17$1.41$1.43472,800——
1980-09-16$1.41$1.43814,400——
1980-09-15$1.41$1.432,948,000——
1980-09-12$1.41$1.43398,400——
1980-09-11$1.44$1.46548,000——
1980-09-10$1.42$1.442,120,000——
1980-09-09$1.45$1.485,288,800——
1980-09-08$1.34$1.362,200,800——
1980-09-05$1.30$1.32382,400——
1980-09-04$1.28$1.30598,400——
1980-09-03$1.28$1.30401,600——
1980-09-02$1.27$1.29203,200——
1980-08-29$1.28$1.30397,600——
1980-08-28$1.27$1.29340,800——
1980-08-27$1.28$1.30201,600——
1980-08-26$1.30$1.32155,200——
1980-08-25$1.28$1.30193,600——
1980-08-22$1.31$1.33546,400——
1980-08-21$1.31$1.33266,400——
1980-08-20$1.27$1.29435,200——
1980-08-19$1.30$1.32152,000——
1980-08-18$1.30$1.32444,800——
1980-08-15$1.30$1.32659,200——
1980-08-14$1.31$1.33288,000——
1980-08-13$1.30$1.32475,200——
1980-08-12$1.31$1.33358,400——
1980-08-11$1.34$1.36544,800——
1980-08-08$1.30$1.32392,000——
1980-08-07$1.28$1.30741,600——
1980-08-06$1.30$1.321,351,200——
1980-08-05$1.25$1.27492,800——
1980-08-04$1.25$1.27152,800——
1980-08-01$1.25$1.27320,000——
1980-07-31$1.23$1.25204,800——
1980-07-30$1.27$1.29339,200——
1980-07-29$1.27$1.29420,000——
1980-07-28$1.25$1.27372,800——
1980-07-25$1.28$1.30271,200——
1980-07-24$1.28$1.30251,200——
1980-07-23$1.27$1.29444,800——
1980-07-22$1.27$1.29538,400——
1980-07-21$1.28$1.30369,600——
1980-07-18$1.30$1.32331,200——
1980-07-17$1.30$1.32294,400——
1980-07-16$1.30$1.32164,000——
1980-07-15$1.28$1.30565,600——
1980-07-14$1.34$1.361,366,400——
1980-07-11$1.33$1.35572,000——
1980-07-10$1.31$1.33973,600——
1980-07-09$1.28$1.30289,600——
1980-07-08$1.28$1.30227,200——
1980-07-07$1.33$1.35253,600——
1980-07-03$1.31$1.33640,800——
1980-07-02$1.33$1.35559,200——
1980-07-01$1.31$1.33350,400——
1980-06-30$1.27$1.29209,600——
1980-06-27$1.30$1.32155,200——
1980-06-26$1.30$1.32359,200——
1980-06-25$1.31$1.331,628,000——
1980-06-24$1.23$1.254,608,800——
1980-06-23$1.17$1.19215,200——
1980-06-20$1.19$1.21474,400——
1980-06-19$1.17$1.19268,000——
1980-06-18$1.19$1.21350,400——
1980-06-17$1.19$1.21300,000——
1980-06-16$1.19$1.21174,400——
1980-06-13$1.19$1.21210,400——
1980-06-12$1.19$1.21310,400——
1980-06-11$1.20$1.22277,600——
1980-06-10$1.22$1.24210,400——
1980-06-09$1.23$1.25127,200——
1980-06-06$1.22$1.24133,600——
1980-06-05$1.22$1.24212,800——
1980-06-04$1.22$1.24208,800——
1980-06-03$1.22$1.24112,800——
1980-06-02$1.23$1.25176,800——
1980-05-30$1.25$1.27243,200——
1980-05-29$1.22$1.24232,000——
1980-05-28$1.25$1.27243,200——
1980-05-27$1.25$1.27177,600——
1980-05-23$1.25$1.27169,600——
1980-05-22$1.28$1.30530,400——
1980-05-21$1.23$1.25204,800——
1980-05-20$1.23$1.25194,400——
1980-05-19$1.23$1.25263,200——
1980-05-16$1.25$1.27266,400——
1980-05-15$1.25$1.27194,400——
1980-05-14$1.25$1.27196,800——
1980-05-13$1.23$1.25270,400——
1980-05-12$1.19$1.21200,800——
1980-05-09$1.16$1.1799,200——
1980-05-08$1.16$1.17240,000——
1980-05-07$1.17$1.19332,800——
1980-05-06$1.17$1.19234,400——
1980-05-05$1.19$1.212,292,000——
1980-05-02$1.08$1.09165,600——
1980-05-01$1.08$1.09226,400——
1980-04-30$1.11$1.13651,200——
1980-04-29$1.11$1.13132,800——
1980-04-28$1.13$1.14134,400——
1980-04-25$1.11$1.13112,000——
1980-04-24$1.16$1.17150,400——
1980-04-23$1.09$1.111,064,800——
1980-04-22$1.14$1.16620,000——
1980-04-21$1.08$1.09160,800——
1980-04-18$1.06$1.08191,200——
1980-04-17$1.05$1.06158,400——
1980-04-16$1.05$1.06165,600——
1980-04-15$1.05$1.06203,200——
1980-04-14$1.05$1.06144,800——
1980-04-11$1.05$1.06218,400——
1980-04-10$1.03$1.05220,800——
1980-04-09$1.03$1.05144,000——
1980-04-08$1.05$1.06191,200——
1980-04-07$1.03$1.05162,400——
1980-04-03$1.03$1.05113,600——
1980-04-02$1.06$1.08148,800——
1980-04-01$1.08$1.09175,200——
1980-03-31$1.05$1.06211,200——
1980-03-28$1.02$1.03207,200——
1980-03-27$1.00$1.02475,200——
1980-03-26$1.02$1.03159,200——
1980-03-25$1.03$1.05221,600——
1980-03-24$1.05$1.06159,200——
1980-03-21$1.09$1.11152,800——
1980-03-20$1.06$1.08212,800——
1980-03-19$1.08$1.09280,000——
1980-03-18$1.06$1.08262,400——
1980-03-17$1.06$1.08279,200——
1980-03-14$1.09$1.11187,200——
1980-03-13$1.08$1.09228,000——
1980-03-12$1.06$1.08182,400——
1980-03-11$1.09$1.11141,600——
1980-03-10$1.08$1.09240,000——
1980-03-07$1.05$1.06264,000——
1980-03-06$1.08$1.09364,000——
1980-03-05$1.08$1.09468,000——
1980-03-04$1.08$1.091,358,400——
1980-03-03$1.11$1.13988,800——
1980-02-29$1.13$1.14187,200——
1980-02-28$1.16$1.17206,400——
1980-02-27$1.16$1.17517,600——
1980-02-26$1.17$1.19346,400——
1980-02-25$1.19$1.21161,600——
1980-02-22$1.20$1.22202,400——
1980-02-21$1.22$1.241,057,600——
1980-02-20$1.23$1.25160,000——
1980-02-19$1.22$1.24194,400——
1980-02-15$1.25$1.27175,200——
1980-02-14$1.23$1.25196,800——
1980-02-13$1.23$1.25250,400——
1980-02-12$1.27$1.29247,200——
1980-02-11$1.27$1.292,008,000——
1980-02-08$1.25$1.271,860,800——
1980-02-07$1.25$1.27204,800——
1980-02-06$1.23$1.25224,000——
1980-02-05$1.25$1.27228,000——
1980-02-04$1.25$1.27248,800——
1980-02-01$1.25$1.27404,000——
1980-01-31$1.22$1.24432,000——
1980-01-30$1.23$1.25274,400——
1980-01-29$1.22$1.24556,800——
1980-01-28$1.23$1.25230,400——
1980-01-25$1.27$1.29274,400——
1980-01-24$1.27$1.29492,800——
1980-01-23$1.25$1.27244,800——
1980-01-22$1.27$1.29545,600——
1980-01-21$1.27$1.29382,400——
1980-01-18$1.27$1.29256,800——
1980-01-17$1.23$1.25791,200——
1980-01-16$1.27$1.29494,400——
1980-01-15$1.27$1.29247,200——
1980-01-14$1.30$1.32337,600——
1980-01-11$1.30$1.32203,200——
1980-01-10$1.30$1.32361,600——
1980-01-09$1.27$1.29394,400——
1980-01-08$1.28$1.30394,400——
1980-01-07$1.27$1.29242,400——
1980-01-04$1.25$1.27133,600——
1980-01-03$1.22$1.24404,000——
1980-01-02$1.23$1.25272,000——