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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$3.09$3.14172,000——
1982-12-30$3.09$3.14924,000——
1982-12-29$3.08$3.13324,000——
1982-12-28$3.02$3.06644,000——
1982-12-27$3.13$3.17824,000——
1982-12-23$3.20$3.25568,800——
1982-12-22$3.22$3.271,180,800——
1982-12-21$3.20$3.251,173,600——
1982-12-20$3.20$3.251,136,000——
1982-12-17$3.25$3.301,480,000——
1982-12-16$3.02$3.061,028,000——
1982-12-15$2.80$2.841,362,400——
1982-12-14$3.08$3.131,217,600——
1982-12-13$3.14$3.191,166,400——
1982-12-10$3.13$3.171,168,000——
1982-12-09$3.11$3.161,616,800——
1982-12-08$3.38$3.431,566,400——
1982-12-07$3.47$3.521,776,800——
1982-12-06$3.44$3.49691,200——
1982-12-03$3.42$3.482,366,400——
1982-12-02$3.45$3.511,181,600——
1982-12-01$3.23$3.281,664,000——
1982-11-30$3.16$3.211,062,400——
1982-11-29$3.00$3.05293,600——
1982-11-26$3.00$3.05260,800——
1982-11-24$2.97$3.022,016,800——
1982-11-23$2.92$2.97644,000——
1982-11-22$2.88$2.92569,600——
1982-11-19$2.97$3.02383,200——
1982-11-18$3.00$3.05824,000——
1982-11-17$3.00$3.05842,400——
1982-11-16$2.91$2.951,665,600——
1982-11-15$3.00$3.05645,600——
1982-11-12$3.08$3.13621,600——
1982-11-11$3.06$3.111,033,600——
1982-11-10$3.03$3.081,920,800——
1982-11-09$3.05$3.091,829,600——
1982-11-08$2.81$2.86944,800——
1982-11-05$2.77$2.813,003,200——
1982-11-04$2.63$2.672,387,200——
1982-11-03$2.75$2.791,309,600——
1982-11-02$2.77$2.811,428,000——
1982-11-01$2.72$2.76644,800——
1982-10-29$2.63$2.671,218,400——
1982-10-28$2.50$2.541,645,600——
1982-10-27$2.42$2.461,036,000——
1982-10-26$2.38$2.411,052,000——
1982-10-25$2.45$2.491,092,000——
1982-10-22$2.52$2.552,399,200——
1982-10-21$2.45$2.49871,200——
1982-10-20$2.44$2.48786,400——
1982-10-19$2.38$2.411,032,800——
1982-10-18$2.36$2.401,219,200——
1982-10-15$2.33$2.36348,800——
1982-10-14$2.33$2.36609,600——
1982-10-13$2.36$2.401,196,000——
1982-10-12$2.30$2.331,521,600——
1982-10-11$2.33$2.36980,000——
1982-10-08$2.28$2.321,257,600——
1982-10-07$2.23$2.271,387,200——
1982-10-06$2.22$2.25632,000——
1982-10-05$2.17$2.211,925,600——
1982-10-04$2.17$2.21388,000——
1982-10-01$2.16$2.19280,800——
1982-09-30$2.13$2.16812,000——
1982-09-29$2.11$2.14548,800——
1982-09-28$2.17$2.21552,000——
1982-09-27$2.17$2.21240,000——
1982-09-24$2.17$2.21313,600——
1982-09-23$2.16$2.191,055,200——
1982-09-22$2.25$2.291,301,600——
1982-09-21$2.20$2.241,553,600——
1982-09-20$2.19$2.222,319,200——
1982-09-17$2.11$2.14732,800——
1982-09-16$2.16$2.191,656,000——
1982-09-15$2.20$2.242,292,000——
1982-09-14$2.13$2.163,832,000——
1982-09-13$2.00$2.03624,000——
1982-09-10$2.00$2.032,064,000——
1982-09-09$1.98$2.021,237,600——
1982-09-08$1.91$1.941,636,800——
1982-09-07$1.95$1.98809,600——
1982-09-03$1.94$1.973,072,800——
1982-09-02$1.98$2.02690,400——
1982-09-01$1.92$1.951,236,800——
1982-08-31$1.91$1.94812,800——
1982-08-30$1.84$1.87333,600——
1982-08-27$1.83$1.86506,400——
1982-08-26$1.86$1.891,248,800——
1982-08-25$1.89$1.92617,600——
1982-08-24$1.86$1.891,319,200——
1982-08-23$1.91$1.942,001,600——
1982-08-20$1.88$1.901,135,200——
1982-08-19$1.70$1.73244,800——
1982-08-18$1.72$1.75788,800——
1982-08-17$1.67$1.70318,400——
1982-08-16$1.63$1.65163,200——
1982-08-13$1.63$1.65152,000——
1982-08-12$1.59$1.62525,600——
1982-08-11$1.56$1.59758,400——
1982-08-10$1.61$1.63368,000——
1982-08-09$1.67$1.70238,400——
1982-08-06$1.70$1.73168,000——
1982-08-05$1.72$1.75444,000——
1982-08-04$1.70$1.73296,800——
1982-08-03$1.70$1.73358,400——
1982-08-02$1.72$1.75292,000——
1982-07-30$1.72$1.7582,400——
1982-07-29$1.73$1.761,146,400——
1982-07-28$1.77$1.79158,400——
1982-07-27$1.78$1.81395,200——
1982-07-26$1.81$1.84220,000——
1982-07-23$1.86$1.89443,200——
1982-07-22$1.84$1.871,210,400——
1982-07-21$1.88$1.901,981,600——
1982-07-20$1.83$1.86899,200——
1982-07-19$1.81$1.84291,200——
1982-07-16$1.83$1.86201,600——
1982-07-15$1.81$1.84346,400——
1982-07-14$1.83$1.86611,200——
1982-07-13$1.86$1.891,266,400——
1982-07-12$1.81$1.84788,800——
1982-07-09$1.78$1.81512,800——
1982-07-08$1.77$1.79362,400——
1982-07-07$1.78$1.81340,000——
1982-07-06$1.77$1.791,144,800——
1982-07-02$1.72$1.75152,000——
1982-07-01$1.72$1.75223,200——
1982-06-30$1.69$1.71214,400——
1982-06-29$1.73$1.761,036,800——
1982-06-28$1.67$1.70203,200——
1982-06-25$1.66$1.68620,000——
1982-06-24$1.61$1.631,427,200——
1982-06-23$1.72$1.75257,600——
1982-06-22$1.73$1.76668,000——
1982-06-21$1.69$1.71674,400——
1982-06-18$1.69$1.71269,600——
1982-06-17$1.67$1.70276,000——
1982-06-16$1.72$1.75127,200——
1982-06-15$1.72$1.75683,200——
1982-06-14$1.66$1.68162,400——
1982-06-11$1.73$1.76317,600——
1982-06-10$1.67$1.70140,800——
1982-06-09$1.67$1.70243,200——
1982-06-08$1.69$1.7187,200——
1982-06-07$1.69$1.71121,600——
1982-06-04$1.70$1.73756,000——
1982-06-03$1.75$1.78811,200——
1982-06-02$1.72$1.75104,000——
1982-06-01$1.72$1.75191,200——
1982-05-28$1.72$1.75218,400——
1982-05-27$1.75$1.78197,600——
1982-05-26$1.75$1.78248,000——
1982-05-25$1.75$1.78651,200——
1982-05-24$1.72$1.75117,600——
1982-05-21$1.72$1.75480,800——
1982-05-20$1.75$1.78857,600——
1982-05-19$1.67$1.70239,200——
1982-05-18$1.67$1.70683,200——
1982-05-17$1.73$1.76664,800——
1982-05-14$1.73$1.76456,800——
1982-05-13$1.75$1.78385,600——
1982-05-12$1.78$1.81768,800——
1982-05-11$1.77$1.79276,000——
1982-05-10$1.73$1.76260,800——
1982-05-07$1.75$1.78302,400——
1982-05-06$1.78$1.81523,200——
1982-05-05$1.77$1.79288,800——
1982-05-04$1.77$1.79201,600——
1982-05-03$1.77$1.79352,000——
1982-04-30$1.75$1.78657,600——
1982-04-29$1.77$1.79468,800——
1982-04-28$1.80$1.821,480,800——
1982-04-27$1.77$1.791,890,400——
1982-04-26$1.83$1.862,232,800——
1982-04-23$1.83$1.862,264,000——
1982-04-22$1.73$1.76646,400——
1982-04-21$1.73$1.76176,000——
1982-04-20$1.73$1.76306,400——
1982-04-19$1.75$1.78618,400——
1982-04-16$1.75$1.781,099,200——
1982-04-15$1.72$1.75554,400——
1982-04-14$1.66$1.68188,000——
1982-04-13$1.66$1.68198,400——
1982-04-12$1.66$1.68529,600——
1982-04-08$1.69$1.71228,000——
1982-04-07$1.69$1.712,174,400——
1982-04-06$1.70$1.73457,600——
1982-04-05$1.72$1.75784,800——
1982-04-02$1.72$1.751,942,400——
1982-04-01$1.73$1.766,972,800——
1982-03-31$1.63$1.65828,000——
1982-03-30$1.63$1.65280,000——
1982-03-29$1.63$1.65260,800——
1982-03-26$1.66$1.68176,800——
1982-03-25$1.66$1.68872,000——
1982-03-24$1.61$1.63165,600——
1982-03-23$1.59$1.62326,400——
1982-03-22$1.61$1.63989,600——
1982-03-19$1.58$1.60201,600——
1982-03-18$1.56$1.59412,800——
1982-03-17$1.53$1.56633,600——
1982-03-16$1.53$1.56152,000——
1982-03-15$1.58$1.60252,800——
1982-03-12$1.56$1.59296,000——
1982-03-11$1.56$1.59473,600——
1982-03-10$1.55$1.57184,000——
1982-03-09$1.53$1.56365,600——
1982-03-08$1.50$1.52348,800——
1982-03-05$1.59$1.62888,000——
1982-03-04$1.56$1.591,268,800——
1982-03-03$1.47$1.49449,600——
1982-03-02$1.45$1.48653,600——
1982-03-01$1.42$1.44272,000——
1982-02-26$1.45$1.48110,400——
1982-02-25$1.44$1.46257,600——
1982-02-24$1.41$1.43381,600——
1982-02-23$1.39$1.41347,200——
1982-02-22$1.39$1.41204,000——
1982-02-19$1.42$1.44954,400——
1982-02-18$1.45$1.48212,800——
1982-02-17$1.47$1.49429,600——
1982-02-16$1.45$1.48500,800——
1982-02-12$1.45$1.48244,000——
1982-02-11$1.45$1.48990,400——
1982-02-10$1.47$1.49724,000——
1982-02-09$1.48$1.51269,600——
1982-02-08$1.44$1.46366,400——
1982-02-05$1.45$1.48792,800——
1982-02-04$1.42$1.44356,800——
1982-02-03$1.41$1.43154,400——
1982-02-02$1.42$1.44325,600——
1982-02-01$1.39$1.41311,200——
1982-01-29$1.45$1.48905,600——
1982-01-28$1.38$1.40513,600——
1982-01-27$1.38$1.40610,400——
1982-01-26$1.33$1.3596,800——
1982-01-25$1.38$1.40150,400——
1982-01-22$1.38$1.40201,600——
1982-01-21$1.39$1.41179,200——
1982-01-20$1.38$1.40689,600——
1982-01-19$1.33$1.35569,600——
1982-01-18$1.38$1.40387,200——
1982-01-15$1.38$1.40640,800——
1982-01-14$1.34$1.36315,200——
1982-01-13$1.34$1.36404,000——
1982-01-12$1.41$1.43617,600——
1982-01-11$1.39$1.41150,400——
1982-01-08$1.41$1.43103,200——
1982-01-07$1.42$1.44188,800——
1982-01-06$1.39$1.41146,400——
1982-01-05$1.41$1.43143,200——
1982-01-04$1.41$1.43191,200——