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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$50.38$85.16142,400——
1999-12-30$50.75$85.79422,300——
1999-12-29$50.88$86.00435,100——
1999-12-28$49.81$84.21858,400——
1999-12-27$51.13$86.431,154,900——
1999-12-23$53.50$90.44977,300——
1999-12-22$54.13$91.501,442,300——
1999-12-21$51.88$87.691,203,800——
1999-12-20$50.38$85.162,152,300——
1999-12-17$52.06$88.011,387,200——
1999-12-16$50.25$84.951,280,300——
1999-12-15$51.38$86.851,309,700——
1999-12-14$51.25$86.642,197,400——
1999-12-13$49.44$83.571,334,500——
1999-12-10$48.56$82.091,207,200——
1999-12-09$49.13$83.05527,000——
1999-12-08$49.06$82.941,006,800——
1999-12-07$49.50$83.681,099,200——
1999-12-06$48.19$81.462,269,500——
1999-12-03$46.81$79.141,480,200——
1999-12-02$44.75$75.65498,000——
1999-12-01$44.31$74.91794,100——
1999-11-30$44.56$75.331,128,800——
1999-11-29$43.44$73.43979,900——
1999-11-26$44.38$75.02307,700——
1999-11-24$45.00$76.07796,500——
1999-11-23$44.69$75.54857,100——
1999-11-22$44.25$74.801,417,500——
1999-11-19$45.00$76.071,410,100——
1999-11-18$47.19$79.771,247,300——
1999-11-17$49.00$82.831,451,900——
1999-11-16$47.31$79.98747,600——
1999-11-15$45.38$76.71567,000——
1999-11-12$45.06$76.18537,800——
1999-11-11$45.13$76.281,520,900——
1999-11-10$45.94$77.661,936,100——
1999-11-09$43.13$72.901,816,600——
1999-11-08$40.31$68.15395,200——
1999-11-05$40.25$68.04454,000——
1999-11-04$40.56$68.57728,100——
1999-11-03$40.81$68.99683,800——
1999-11-02$41.81$70.68936,300——
1999-11-01$42.88$72.481,264,200——
1999-10-29$40.94$69.201,231,100——
1999-10-28$40.44$68.361,045,800——
1999-10-27$41.38$69.941,165,100——
1999-10-26$39.25$66.01748,200——
1999-10-25$39.75$66.86564,000——
1999-10-22$40.63$68.33784,700——
1999-10-21$41.63$70.01577,700——
1999-10-20$40.38$67.91510,900——
1999-10-19$41.25$69.38793,500——
1999-10-18$38.94$65.49706,400——
1999-10-15$37.69$63.39801,900——
1999-10-14$39.50$66.43871,000——
1999-10-13$39.00$65.59610,000——
1999-10-12$40.63$68.33680,100——
1999-10-11$41.06$69.06653,900——
1999-10-08$42.81$72.01467,400——
1999-10-07$41.94$70.53665,500——
1999-10-06$42.56$71.591,050,800——
1999-10-05$41.94$70.531,636,700——
1999-10-04$41.00$68.961,302,900——
1999-10-01$39.06$65.701,119,600——
1999-09-30$38.25$64.331,131,700——
1999-09-29$37.81$63.601,493,200——
1999-09-28$40.50$68.121,080,900——
1999-09-27$40.25$67.70538,800——
1999-09-24$40.63$68.33831,900——
1999-09-23$40.81$68.641,050,300——
1999-09-22$42.00$70.641,184,300——
1999-09-21$42.00$70.641,038,200——
1999-09-20$42.94$72.221,238,400——
1999-09-17$41.88$70.431,014,300——
1999-09-16$42.06$70.741,023,400——
1999-09-15$42.75$71.901,629,600——
1999-09-14$43.00$72.321,672,000——
1999-09-13$43.38$72.951,064,600——
1999-09-10$44.75$75.26921,700——
1999-09-09$44.75$75.261,170,800——
1999-09-08$46.25$77.791,479,900——
1999-09-07$47.88$80.52793,700——
1999-09-03$47.25$79.471,105,000——
1999-09-02$46.38$78.00950,800——
1999-09-01$45.31$76.211,040,600——
1999-08-31$45.25$76.112,169,600——
1999-08-30$43.63$73.371,168,000——
1999-08-27$45.13$75.902,228,100——
1999-08-26$45.25$76.113,645,000——
1999-08-25$44.38$74.633,322,400——
1999-08-24$41.88$70.431,772,300——
1999-08-23$40.63$68.331,483,400——
1999-08-20$41.19$69.272,002,600——
1999-08-19$40.38$67.912,719,800——
1999-08-18$40.53$68.171,930,200——
1999-08-17$40.63$68.333,782,000——
1999-08-16$40.84$68.693,400,400——
1999-08-13$42.34$71.226,003,200——
1999-08-12$43.22$72.6915,398,800——
1999-08-11$51.63$86.83901,800——
1999-08-10$51.19$86.09763,400——
1999-08-09$52.06$87.561,051,200——
1999-08-06$51.75$87.041,210,800——
1999-08-05$52.31$87.981,632,400——
1999-08-04$52.81$88.822,232,000——
1999-08-03$55.59$93.50599,200——
1999-08-02$55.69$93.66630,600——
1999-07-30$56.00$94.191,110,600——
1999-07-29$55.75$93.77793,200——
1999-07-28$56.38$94.821,052,000——
1999-07-27$56.97$95.481,163,200——
1999-07-26$56.75$95.111,330,800——
1999-07-23$56.03$93.91461,000——
1999-07-22$56.13$94.061,174,000——
1999-07-21$55.72$93.381,013,600——
1999-07-20$55.13$92.39572,800——
1999-07-19$55.00$92.18460,800——
1999-07-16$54.91$92.02498,000——
1999-07-15$54.72$91.71736,600——
1999-07-14$54.34$91.08774,000——
1999-07-13$53.59$89.82897,400——
1999-07-12$52.53$88.04719,600——
1999-07-09$51.72$86.68692,600——
1999-07-08$52.25$87.57658,600——
1999-07-07$52.66$88.25494,400——
1999-07-06$52.47$87.94690,200——
1999-07-02$51.50$86.31671,000——
1999-07-01$52.34$87.73717,200——
1999-06-30$53.41$89.511,672,000——
1999-06-29$50.63$84.85874,600——
1999-06-28$50.13$84.01980,000——
1999-06-25$49.59$83.121,225,800——
1999-06-24$49.16$82.391,371,200——
1999-06-23$49.59$83.12923,600——
1999-06-22$49.59$83.121,252,000——
1999-06-21$47.69$79.92935,600——
1999-06-18$47.34$79.351,931,600——
1999-06-17$47.81$80.132,524,800——
1999-06-16$48.44$81.181,715,600——
1999-06-15$49.63$83.171,143,000——
1999-06-14$50.13$84.01693,600——
1999-06-11$50.63$84.85976,200——
1999-06-10$51.41$86.161,209,600——
1999-06-09$52.50$87.991,204,400——
1999-06-08$53.47$89.61617,200——
1999-06-07$53.75$90.08710,800——
1999-06-04$53.00$88.83537,400——
1999-06-03$52.03$87.20626,000——
1999-06-02$51.72$86.681,250,800——
1999-06-01$51.94$87.051,592,200——
1999-05-28$50.47$84.581,722,600——
1999-05-27$50.94$85.371,523,400——
1999-05-26$52.38$87.78911,600——
1999-05-25$52.47$87.94769,200——
1999-05-24$52.94$88.72735,800——
1999-05-21$53.81$90.19720,000——
1999-05-20$55.47$92.96808,400——
1999-05-19$54.63$91.551,099,400——
1999-05-18$53.00$88.83621,600——
1999-05-17$54.50$91.34713,400——
1999-05-14$54.28$90.97934,000——
1999-05-13$54.03$90.56565,000——
1999-05-12$53.25$89.25944,000——
1999-05-11$52.84$88.571,233,600——
1999-05-10$52.06$87.261,712,800——
1999-05-07$53.41$89.51561,200——
1999-05-06$54.00$90.50925,000——
1999-05-05$54.50$91.34842,200——
1999-05-04$55.81$93.54556,000——
1999-05-03$56.97$95.48493,600——
1999-04-30$57.69$96.681,296,200——
1999-04-29$57.00$95.531,124,200——
1999-04-28$57.00$95.53836,000——
1999-04-27$59.69$99.73880,800——
1999-04-26$59.25$99.00966,800——
1999-04-23$58.53$97.80965,400——
1999-04-22$60.84$101.671,526,200——
1999-04-21$61.53$102.81991,600——
1999-04-20$59.38$99.21925,400——
1999-04-19$60.41$100.931,504,000——
1999-04-16$59.25$99.001,307,600——
1999-04-15$57.47$96.03740,400——
1999-04-14$57.38$95.871,372,000——
1999-04-13$56.25$93.991,618,000——
1999-04-12$57.56$96.18876,600——
1999-04-09$57.41$95.921,113,600——
1999-04-08$59.44$99.32626,000——
1999-04-07$59.13$98.79725,000——
1999-04-06$58.53$97.80603,000——
1999-04-05$58.78$98.22446,000——
1999-04-01$58.25$97.33691,800——
1999-03-31$58.59$97.91706,400——
1999-03-30$58.84$98.32659,400——
1999-03-29$59.66$99.68546,400——
1999-03-26$58.91$98.43910,600——
1999-03-25$60.88$101.721,905,000——
1999-03-24$56.91$95.09794,800——
1999-03-23$57.81$96.60751,600——
1999-03-22$58.06$97.02823,800——
1999-03-19$59.16$98.851,822,200——
1999-03-18$59.72$99.791,231,400——
1999-03-17$60.34$100.831,502,200——
1999-03-16$60.75$101.511,718,000——
1999-03-15$61.41$102.611,711,400——
1999-03-12$62.75$104.85586,800——
1999-03-11$63.16$105.53783,400——
1999-03-10$62.97$105.22861,200——
1999-03-09$63.78$106.571,356,800——
1999-03-08$64.00$106.94809,400——
1999-03-05$64.53$107.831,821,400——
1999-03-04$64.50$107.771,559,800——
1999-03-03$61.13$102.141,056,000——
1999-03-02$61.50$102.761,476,800——
1999-03-01$58.75$98.171,039,000——
1999-02-26$59.16$98.851,201,200——
1999-02-25$59.53$99.47803,600——
1999-02-24$61.41$102.61620,200——
1999-02-23$61.31$102.45636,600——
1999-02-22$62.13$103.81966,000——
1999-02-19$61.50$102.761,355,000——
1999-02-18$63.13$105.48985,800——
1999-02-17$64.91$108.451,020,800——
1999-02-16$64.53$107.83794,600——
1999-02-12$64.75$108.191,457,000——
1999-02-11$66.16$110.541,039,600——
1999-02-10$64.25$107.361,072,600——
1999-02-09$61.50$102.76957,600——
1999-02-08$59.94$100.15880,000——
1999-02-05$60.44$100.991,087,800——
1999-02-04$61.00$101.93894,000——
1999-02-03$61.25$102.341,513,600——
1999-02-02$60.00$100.261,207,200——
1999-02-01$62.16$103.861,163,600——
1999-01-29$62.56$104.541,677,600——
1999-01-28$60.84$101.672,309,400——
1999-01-27$59.59$99.581,892,800——
1999-01-26$59.19$98.902,034,800——
1999-01-25$57.91$96.761,015,400——
1999-01-22$57.19$95.261,977,000——
1999-01-21$55.88$93.072,801,400——
1999-01-20$56.50$94.112,690,000——
1999-01-19$56.00$93.282,672,000——
1999-01-15$54.94$91.512,120,800——
1999-01-14$54.28$90.412,066,400——
1999-01-13$54.72$91.141,602,000——
1999-01-12$56.47$94.061,824,000——
1999-01-11$56.22$93.641,594,200——
1999-01-08$56.81$94.631,841,400——
1999-01-07$57.47$95.722,310,400——
1999-01-06$57.72$96.141,249,800——
1999-01-05$57.38$95.57905,200——
1999-01-04$57.47$95.721,070,200——