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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$58.93$111.08387,000——
2004-12-30$59.16$111.52306,800——
2004-12-29$58.60$110.46235,200——
2004-12-28$58.91$111.04488,000——
2004-12-27$58.46$110.20518,200——
2004-12-23$58.10$109.52827,200——
2004-12-22$58.46$110.20807,300——
2004-12-21$58.64$110.54638,000——
2004-12-20$58.86$110.95870,000——
2004-12-17$58.65$110.551,322,800——
2004-12-16$58.82$110.882,984,500——
2004-12-15$57.85$109.051,067,800——
2004-12-14$57.76$108.88792,600——
2004-12-13$57.38$108.16805,600——
2004-12-10$57.40$108.20897,500——
2004-12-09$58.00$109.331,253,900——
2004-12-08$57.00$107.44909,600——
2004-12-07$57.00$107.441,468,700——
2004-12-06$56.94$107.331,168,600——
2004-12-03$57.21$107.841,503,800——
2004-12-02$56.64$106.771,427,400——
2004-12-01$54.99$103.661,043,900——
2004-11-30$55.12$103.902,097,600——
2004-11-29$55.02$103.711,029,400——
2004-11-26$54.80$103.30478,100——
2004-11-24$54.91$103.501,779,800——
2004-11-23$55.05$103.7712,899,100——
2004-11-22$56.41$106.33918,800——
2004-11-19$56.45$106.411,628,300——
2004-11-18$57.30$108.011,646,400——
2004-11-17$57.58$108.541,538,400——
2004-11-16$56.73$106.941,464,600——
2004-11-15$56.18$105.901,250,600——
2004-11-12$55.75$105.09755,300——
2004-11-11$55.85$105.28674,300——
2004-11-10$54.96$103.601,014,600——
2004-11-09$55.30$104.24931,600——
2004-11-08$55.10$103.86676,900——
2004-11-05$55.50$104.621,503,300——
2004-11-04$55.75$105.091,438,800——
2004-11-03$54.65$103.012,703,400——
2004-11-02$53.77$101.363,549,300——
2004-11-01$55.15$103.961,795,200——
2004-10-29$54.60$102.921,166,600——
2004-10-28$54.95$103.581,498,300——
2004-10-27$54.87$103.431,387,000——
2004-10-26$55.44$103.991,300,900——
2004-10-25$55.61$104.31846,200——
2004-10-22$55.91$104.88776,600——
2004-10-21$55.86$104.78928,800——
2004-10-20$55.25$103.641,263,100——
2004-10-19$55.00$103.171,202,100——
2004-10-18$55.10$103.361,000,600——
2004-10-15$55.02$103.211,451,600——
2004-10-14$54.75$102.701,154,700——
2004-10-13$54.59$102.401,520,300——
2004-10-12$54.71$102.631,324,500——
2004-10-11$54.57$102.361,267,800——
2004-10-08$55.30$103.732,231,900——
2004-10-07$55.43$103.985,961,400——
2004-10-06$54.31$101.881,781,200——
2004-10-05$53.70$100.73841,700——
2004-10-04$54.06$101.41859,200——
2004-10-01$54.33$101.911,493,400——
2004-09-30$53.30$99.981,413,300——
2004-09-29$52.85$99.141,167,800——
2004-09-28$53.16$99.721,440,200——
2004-09-27$52.70$98.861,634,600——
2004-09-24$53.18$99.761,279,400——
2004-09-23$53.24$99.871,142,400——
2004-09-22$52.89$99.211,707,500——
2004-09-21$53.59$100.521,017,600——
2004-09-20$53.26$99.911,754,500——
2004-09-17$54.68$102.571,068,700——
2004-09-16$54.24$101.74591,800——
2004-09-15$54.00$101.29672,400——
2004-09-14$53.88$101.07580,300——
2004-09-13$53.26$99.91757,100——
2004-09-10$53.33$100.04573,200——
2004-09-09$53.19$99.77641,200——
2004-09-08$53.39$100.151,049,300——
2004-09-07$53.98$101.26625,600——
2004-09-03$53.53$100.41423,000——
2004-09-02$53.51$100.37363,000——
2004-09-01$53.20$99.79497,600——
2004-08-31$52.84$99.12729,100——
2004-08-30$52.13$97.79348,300——
2004-08-27$52.73$98.91411,700——
2004-08-26$52.71$98.87781,500——
2004-08-25$52.80$99.04611,100——
2004-08-24$52.45$98.39667,900——
2004-08-23$52.61$98.69460,400——
2004-08-20$52.99$99.40959,100——
2004-08-19$52.47$98.42590,600——
2004-08-18$52.67$98.80669,400——
2004-08-17$51.84$97.24684,600——
2004-08-16$52.02$97.58603,400——
2004-08-13$51.42$96.45676,800——
2004-08-12$51.20$96.04874,800——
2004-08-11$51.92$97.391,108,700——
2004-08-10$51.29$96.21802,700——
2004-08-09$50.38$94.50968,400——
2004-08-06$50.14$94.05881,000——
2004-08-05$50.37$94.481,661,900——
2004-08-04$49.70$93.231,210,800——
2004-08-03$50.43$94.60833,600——
2004-08-02$50.36$94.47663,800——
2004-07-30$49.77$93.36784,400——
2004-07-29$50.08$93.94678,100——
2004-07-28$50.42$94.58752,900——
2004-07-27$50.38$94.50840,000——
2004-07-26$49.56$92.971,062,300——
2004-07-23$49.78$92.871,712,800——
2004-07-22$50.46$94.141,049,300——
2004-07-21$50.69$94.571,437,300——
2004-07-20$51.58$96.231,099,100——
2004-07-19$51.75$96.55790,200——
2004-07-16$51.88$96.79909,900——
2004-07-15$52.67$98.26671,800——
2004-07-14$53.38$99.59866,300——
2004-07-13$53.07$99.01482,400——
2004-07-12$53.19$99.23510,400——
2004-07-09$53.15$99.16791,800——
2004-07-08$53.19$99.23766,600——
2004-07-07$52.63$98.19763,800——
2004-07-06$52.60$98.13946,500——
2004-07-02$53.05$98.97488,000——
2004-07-01$53.19$99.23832,600——
2004-06-30$53.78$100.331,490,200——
2004-06-29$53.79$100.35635,400——
2004-06-28$53.95$100.651,233,600——
2004-06-25$53.50$99.811,052,100——
2004-06-24$53.35$99.53810,000——
2004-06-23$53.57$99.94455,300——
2004-06-22$53.50$99.81792,900——
2004-06-21$53.43$99.68403,900——
2004-06-18$53.55$99.90553,700——
2004-06-17$53.59$99.98730,200——
2004-06-16$53.50$99.81612,100——
2004-06-15$52.97$98.82768,600——
2004-06-14$52.80$98.51496,400——
2004-06-10$52.82$98.54489,000——
2004-06-09$53.11$99.08869,200——
2004-06-08$52.98$98.84684,300——
2004-06-07$52.95$98.79691,600——
2004-06-04$52.03$97.07599,500——
2004-06-03$52.24$97.46719,700——
2004-06-02$52.44$97.83689,600——
2004-06-01$52.60$98.13697,400——
2004-05-28$52.36$97.68491,800——
2004-05-27$52.15$97.29657,800——
2004-05-26$51.69$96.43390,000——
2004-05-25$51.41$95.91571,000——
2004-05-24$51.21$95.54597,100——
2004-05-21$50.58$94.36834,300——
2004-05-20$50.56$94.33551,300——
2004-05-19$50.17$93.60619,800——
2004-05-18$50.70$94.59599,300——
2004-05-17$50.71$94.61844,900——
2004-05-14$50.70$94.59919,900——
2004-05-13$50.45$94.12899,600——
2004-05-12$50.89$94.941,870,900——
2004-05-11$51.57$96.211,067,600——
2004-05-10$51.90$96.831,479,000——
2004-05-07$52.10$97.201,174,600——
2004-05-06$51.90$96.832,507,600——
2004-05-05$52.32$97.61689,600——
2004-05-04$52.75$98.41788,700——
2004-05-03$52.65$98.23942,900——
2004-04-30$51.78$96.601,325,200——
2004-04-29$51.12$95.37807,200——
2004-04-28$50.83$94.83924,700——
2004-04-27$50.79$94.761,424,300——
2004-04-26$51.58$96.23946,900——
2004-04-23$52.01$96.53643,000——
2004-04-22$52.33$97.121,081,800——
2004-04-21$52.01$96.53903,200——
2004-04-20$52.65$97.721,202,400——
2004-04-19$52.84$98.071,077,100——
2004-04-16$52.70$97.811,473,700——
2004-04-15$52.13$96.75997,900——
2004-04-14$51.14$94.91687,100——
2004-04-13$51.45$95.49636,800——
2004-04-12$51.70$95.95429,000——
2004-04-08$51.63$95.821,002,500——
2004-04-07$51.78$96.101,359,100——
2004-04-06$51.48$95.541,521,300——
2004-04-05$50.67$94.041,109,800——
2004-04-02$50.27$93.301,087,400——
2004-04-01$49.22$91.35715,800——
2004-03-31$48.91$90.77619,900——
2004-03-30$48.57$90.14741,700——
2004-03-29$48.85$90.66622,100——
2004-03-26$48.60$90.20880,500——
2004-03-25$48.90$90.761,479,200——
2004-03-24$47.86$88.83674,100——
2004-03-23$47.88$88.86668,800——
2004-03-22$47.74$88.60846,700——
2004-03-19$48.52$90.05445,300——
2004-03-18$48.82$90.61645,300——
2004-03-17$48.70$90.38799,300——
2004-03-16$48.02$89.12490,300——
2004-03-15$47.93$88.96704,600——
2004-03-12$48.40$89.83702,800——
2004-03-11$48.53$90.07882,900——
2004-03-10$49.37$91.631,275,000——
2004-03-09$49.21$91.33436,100——
2004-03-08$49.25$91.41639,700——
2004-03-05$49.20$91.31695,300——
2004-03-04$49.17$91.26638,500——
2004-03-03$48.73$90.44703,400——
2004-03-02$48.76$90.50782,600——
2004-03-01$49.01$90.96842,500——
2004-02-27$49.06$91.05828,000——
2004-02-26$48.89$90.74818,500——
2004-02-25$48.93$90.81494,900——
2004-02-24$49.05$91.031,008,800——
2004-02-23$48.64$90.27718,200——
2004-02-20$48.44$89.90763,600——
2004-02-19$48.22$89.491,193,800——
2004-02-18$48.09$89.25642,600——
2004-02-17$48.25$89.55799,800——
2004-02-13$48.37$89.771,135,200——
2004-02-12$48.38$89.791,498,600——
2004-02-11$47.60$88.342,760,700——
2004-02-10$47.52$88.195,861,000——
2004-02-09$50.15$93.081,252,700——
2004-02-06$49.71$92.26752,400——
2004-02-05$49.07$91.071,391,400——
2004-02-04$49.85$92.521,253,700——
2004-02-03$48.83$90.63848,100——
2004-02-02$48.92$90.79895,900——
2004-01-30$48.88$90.72948,000——
2004-01-29$49.28$91.46996,900——
2004-01-28$49.03$91.001,199,700——
2004-01-27$49.77$92.37866,300——
2004-01-26$50.07$92.431,441,700——
2004-01-23$49.48$91.341,129,500——
2004-01-22$49.80$91.931,605,100——
2004-01-21$48.84$90.161,015,400——
2004-01-20$48.69$89.882,067,200——
2004-01-16$48.75$89.991,306,200——
2004-01-15$47.35$87.41378,200——
2004-01-14$47.31$87.331,049,800——
2004-01-13$46.85$86.48746,700——
2004-01-12$46.83$86.451,053,400——
2004-01-09$46.84$86.46836,400——
2004-01-08$47.10$86.941,109,400——
2004-01-07$47.81$88.25834,300——
2004-01-06$47.71$88.07950,700——
2004-01-05$47.98$88.57831,700——
2004-01-02$47.70$88.05753,200——