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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$73.22$173.03720,300——
2012-12-28$72.66$171.70616,500——
2012-12-27$73.09$172.72714,100——
2012-12-26$73.10$172.74552,300——
2012-12-24$73.63$173.99466,500——
2012-12-21$74.02$174.921,717,300——
2012-12-20$75.34$178.04626,900——
2012-12-19$75.51$178.44922,300——
2012-12-18$76.47$180.711,419,400——
2012-12-17$75.60$178.65660,700——
2012-12-14$75.40$178.18546,700——
2012-12-13$75.52$178.46671,200——
2012-12-12$75.75$179.00553,000——
2012-12-11$76.07$179.76513,300——
2012-12-10$75.94$179.45636,500——
2012-12-07$76.27$180.23589,100——
2012-12-06$75.79$179.10457,400——
2012-12-05$75.62$178.70554,700——
2012-12-04$75.51$178.441,053,500——
2012-12-03$76.17$180.00989,700——
2012-11-30$76.35$180.423,722,400——
2012-11-29$75.33$178.01865,200——
2012-11-28$75.17$177.63696,800——
2012-11-27$74.63$176.36997,000——
2012-11-26$74.49$176.03701,400——
2012-11-23$74.65$176.40454,600——
2012-11-21$74.34$175.67620,300——
2012-11-20$74.40$175.81680,500——
2012-11-19$74.10$175.111,488,600——
2012-11-16$74.29$175.551,554,900——
2012-11-15$72.67$171.73845,500——
2012-11-14$72.79$172.01620,800——
2012-11-13$73.47$173.62800,800——
2012-11-12$73.04$172.60674,000——
2012-11-09$72.78$171.99589,000——
2012-11-08$72.63$171.63693,200——
2012-11-07$73.11$172.771,103,900——
2012-11-06$73.49$173.66702,400——
2012-11-05$72.92$172.32810,200——
2012-11-02$73.05$172.621,295,400——
2012-11-01$72.79$172.011,059,700——
2012-10-31$72.30$170.851,386,100——
2012-10-26$72.10$170.381,026,200——
2012-10-25$72.81$172.06695,400——
2012-10-24$72.80$172.031,080,800——
2012-10-23$73.19$172.95856,600——
2012-10-22$73.82$174.44808,000——
2012-10-19$74.99$175.701,324,100——
2012-10-18$75.63$177.20526,800——
2012-10-17$75.44$176.75802,900——
2012-10-16$74.86$175.39872,800——
2012-10-15$74.33$174.15750,100——
2012-10-12$73.81$172.93591,600——
2012-10-11$73.78$172.86710,500——
2012-10-10$73.98$173.33940,800——
2012-10-09$73.96$173.281,069,800——
2012-10-08$74.35$174.201,770,100——
2012-10-05$73.74$172.77516,000——
2012-10-04$73.53$172.28554,900——
2012-10-03$73.00$171.03671,800——
2012-10-02$72.39$169.60479,900——
2012-10-01$72.28$169.35759,600——
2012-09-28$72.05$168.81826,100——
2012-09-27$71.63$167.82521,400——
2012-09-26$72.01$168.71698,800——
2012-09-25$71.39$167.26745,500——
2012-09-24$71.96$168.60691,400——
2012-09-21$71.40$167.281,159,500——
2012-09-20$71.75$168.10572,700——
2012-09-19$71.45$167.40671,400——
2012-09-18$70.95$166.23973,100——
2012-09-17$70.10$164.241,942,600——
2012-09-14$70.59$165.39992,100——
2012-09-13$71.95$168.57837,700——
2012-09-12$71.69$167.96634,600——
2012-09-11$72.11$168.95560,500——
2012-09-10$72.32$169.44539,200——
2012-09-07$72.78$170.52527,300——
2012-09-06$73.44$172.06729,700——
2012-09-05$72.90$170.80401,800——
2012-09-04$72.99$171.01764,600——
2012-08-31$72.75$170.45603,100——
2012-08-30$72.30$169.39518,800——
2012-08-29$72.09$168.90601,300——
2012-08-28$72.19$169.14585,900——
2012-08-27$72.36$169.53579,400——
2012-08-24$72.31$169.42747,400——
2012-08-23$71.97$168.62765,600——
2012-08-22$72.06$168.83502,900——
2012-08-21$72.10$168.92846,600——
2012-08-20$72.31$169.42488,600——
2012-08-17$72.39$169.60811,200——
2012-08-16$72.21$169.18919,300——
2012-08-15$72.07$168.851,232,600——
2012-08-14$72.53$169.931,164,200——
2012-08-13$71.82$168.27474,000——
2012-08-10$71.85$168.34688,000——
2012-08-09$71.48$167.47555,700——
2012-08-08$71.39$167.26650,900——
2012-08-07$70.95$166.231,456,900——
2012-08-06$71.48$167.47947,500——
2012-08-03$71.76$168.13880,400——
2012-08-02$72.22$169.21651,600——
2012-08-01$72.16$169.07836,000——
2012-07-31$72.71$170.35617,500——
2012-07-30$73.04$171.13763,200——
2012-07-27$73.12$171.31947,000——
2012-07-26$72.87$170.73773,400——
2012-07-25$72.12$168.97614,600——
2012-07-24$72.28$169.35530,700——
2012-07-23$72.65$170.21814,700——
2012-07-20$72.74$168.921,779,900——
2012-07-19$73.37$170.391,039,500——
2012-07-18$73.23$170.06527,300——
2012-07-17$73.32$170.27724,500——
2012-07-16$72.72$168.88746,800——
2012-07-13$73.08$169.71896,000——
2012-07-12$72.40$168.14936,600——
2012-07-11$72.22$167.72532,300——
2012-07-10$72.33$167.97528,300——
2012-07-09$72.24$167.76430,100——
2012-07-06$72.18$167.62809,800——
2012-07-05$72.55$168.48440,800——
2012-07-03$72.67$168.76299,800——
2012-07-02$72.31$167.93808,900——
2012-06-29$72.46$168.27854,400——
2012-06-28$71.88$166.93967,700——
2012-06-27$71.49$166.02650,700——
2012-06-26$71.04$164.98752,100——
2012-06-25$70.57$163.89678,300——
2012-06-22$71.14$165.21834,200——
2012-06-21$71.03$164.95747,300——
2012-06-20$71.89$166.951,176,700——
2012-06-19$72.23$167.741,311,800——
2012-06-18$72.85$169.18808,300——
2012-06-15$72.56$168.511,650,600——
2012-06-14$73.06$169.671,280,800——
2012-06-13$72.02$167.251,546,500——
2012-06-12$71.82$166.79881,900——
2012-06-11$71.43$165.88816,100——
2012-06-08$71.82$166.79773,000——
2012-06-07$71.35$165.701,287,300——
2012-06-06$71.05$165.001,303,400——
2012-06-05$69.96$162.471,133,100——
2012-06-04$69.98$162.521,641,400——
2012-06-01$69.36$161.082,599,300——
2012-05-31$68.80$159.771,321,600——
2012-05-30$68.84$159.871,014,900——
2012-05-29$69.51$161.42902,500——
2012-05-25$69.59$161.61908,300——
2012-05-24$69.19$160.68936,500——
2012-05-23$69.00$160.241,400,000——
2012-05-22$68.41$158.87638,400——
2012-05-21$68.29$158.59872,400——
2012-05-18$67.64$157.08894,000——
2012-05-17$67.82$157.50929,700——
2012-05-16$68.64$159.40974,400——
2012-05-15$69.04$160.33825,800——
2012-05-14$69.07$160.401,090,700——
2012-05-11$68.56$159.22605,400——
2012-05-10$68.52$159.12711,700——
2012-05-09$68.36$158.75970,100——
2012-05-08$68.49$159.051,486,200——
2012-05-07$68.17$158.311,431,000——
2012-05-04$67.46$156.661,507,000——
2012-05-03$67.03$155.661,702,100——
2012-05-02$67.80$157.453,932,100——
2012-05-01$70.02$162.611,357,100——
2012-04-30$70.10$162.791,293,500——
2012-04-27$69.78$162.05822,300——
2012-04-26$70.04$162.65558,700——
2012-04-25$69.82$162.14486,200——
2012-04-24$69.43$161.24744,200——
2012-04-23$69.02$160.291,002,700——
2012-04-20$70.24$161.731,348,400——
2012-04-19$70.00$161.17750,900——
2012-04-18$70.39$162.07540,300——
2012-04-17$70.34$161.961,048,300——
2012-04-16$70.08$161.363,218,800——
2012-04-13$70.23$161.703,412,100——
2012-04-12$69.85$160.833,043,100——
2012-04-11$69.48$159.98912,500——
2012-04-10$68.88$158.591,213,800——
2012-04-09$68.87$158.57998,800——
2012-04-05$68.96$158.781,018,100——
2012-04-04$69.06$159.01689,700——
2012-04-03$69.70$160.481,021,900——
2012-04-02$69.32$159.611,407,800——
2012-03-30$68.75$158.29790,100——
2012-03-29$68.35$157.37995,800——
2012-03-28$68.41$157.51995,000——
2012-03-27$68.15$156.911,005,700——
2012-03-26$68.32$157.30905,300——
2012-03-23$67.99$156.54654,500——
2012-03-22$68.21$157.05630,800——
2012-03-21$68.29$157.24683,200——
2012-03-20$68.08$156.75808,900——
2012-03-19$67.84$156.20995,500——
2012-03-16$68.21$157.051,235,800——
2012-03-15$68.75$158.29663,400——
2012-03-14$68.41$157.51619,600——
2012-03-13$68.63$158.02822,300——
2012-03-12$68.14$156.89770,700——
2012-03-09$67.91$156.36621,100——
2012-03-08$67.81$156.13650,100——
2012-03-07$67.56$155.55904,900——
2012-03-06$67.80$156.11810,200——
2012-03-05$67.92$156.38538,500——
2012-03-02$67.53$155.49819,000——
2012-03-01$67.75$155.99887,000——
2012-02-29$67.61$155.671,274,000——
2012-02-28$67.81$156.13803,700——
2012-02-27$67.29$154.931,255,400——
2012-02-24$67.79$156.081,190,300——
2012-02-23$68.11$156.82801,400——
2012-02-22$67.61$155.67808,600——
2012-02-21$67.71$155.90664,900——
2012-02-17$68.49$157.70838,500——
2012-02-16$68.61$157.97525,000——
2012-02-15$68.37$157.42905,900——
2012-02-14$68.09$156.78985,500——
2012-02-13$68.07$156.73486,500——
2012-02-10$67.75$155.99701,200——
2012-02-09$68.45$157.60795,700——
2012-02-08$68.38$157.441,182,900——
2012-02-07$69.57$160.18884,300——
2012-02-06$69.41$159.811,173,800——
2012-02-03$69.86$160.851,258,400——
2012-02-02$68.73$158.25709,200——
2012-02-01$69.13$159.17707,200——
2012-01-31$68.66$158.09991,000——
2012-01-30$68.31$157.28799,900——
2012-01-27$68.56$157.86617,600——
2012-01-26$68.84$158.50655,100——
2012-01-25$68.64$158.04931,700——
2012-01-24$68.63$158.021,002,400——
2012-01-23$69.21$157.971,144,600——
2012-01-20$69.99$159.751,316,500——
2012-01-19$70.24$160.321,984,100——
2012-01-18$69.35$158.291,122,100——
2012-01-17$68.93$157.334,009,700——
2012-01-13$68.03$155.283,588,700——
2012-01-12$68.37$156.063,210,500——
2012-01-11$67.93$155.05994,500——
2012-01-10$67.96$155.121,198,400——
2012-01-09$67.38$153.80650,400——
2012-01-06$67.16$153.291,236,400——
2012-01-05$67.19$153.36683,400——
2012-01-04$67.10$153.161,168,400——
2012-01-03$67.52$154.121,954,200——