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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$104.21$262.30599,200——
2014-12-30$105.58$265.75500,100——
2014-12-29$105.46$265.45379,400——
2014-12-26$105.65$265.93268,100——
2014-12-24$105.46$265.45358,000——
2014-12-23$106.08$267.01798,800——
2014-12-22$104.28$262.48917,300——
2014-12-19$104.41$262.811,352,500——
2014-12-18$103.82$261.321,040,800——
2014-12-17$102.00$256.741,161,400——
2014-12-16$100.12$252.011,187,200——
2014-12-15$99.62$250.75704,400——
2014-12-12$99.47$250.371,111,100——
2014-12-11$100.92$254.02968,200——
2014-12-10$99.49$250.421,091,800——
2014-12-09$99.12$249.49981,600——
2014-12-08$99.46$250.351,246,100——
2014-12-05$98.86$248.841,629,400——
2014-12-04$99.61$250.722,177,500——
2014-12-03$99.18$249.642,701,500——
2014-12-02$100.53$253.041,456,900——
2014-12-01$101.30$254.981,100,500——
2014-11-28$101.62$255.78651,600——
2014-11-26$99.90$251.45782,300——
2014-11-25$99.78$251.151,581,700——
2014-11-24$99.34$250.041,234,100——
2014-11-21$99.71$250.981,302,500——
2014-11-20$100.24$252.31797,400——
2014-11-19$100.80$253.72941,000——
2014-11-18$100.77$253.64953,400——
2014-11-17$101.02$254.271,000,400——
2014-11-14$100.12$252.011,291,900——
2014-11-13$101.91$256.51938,200——
2014-11-12$101.52$255.53812,500——
2014-11-11$101.35$255.10968,000——
2014-11-10$101.67$255.91906,500——
2014-11-07$100.79$253.69826,000——
2014-11-06$100.36$252.611,180,400——
2014-11-05$100.73$253.54880,500——
2014-11-04$100.93$254.051,241,800——
2014-11-03$99.83$251.281,205,100——
2014-10-31$99.50$250.451,092,400——
2014-10-30$98.60$248.18898,100——
2014-10-29$97.73$245.991,362,400——
2014-10-28$97.80$246.171,230,200——
2014-10-27$98.37$247.60829,300——
2014-10-24$99.47$248.51651,700——
2014-10-23$98.43$245.911,091,000——
2014-10-22$99.05$247.46822,300——
2014-10-21$98.80$246.83907,200——
2014-10-20$97.73$244.161,140,600——
2014-10-17$96.30$240.591,392,900——
2014-10-16$96.13$240.161,154,900——
2014-10-15$97.24$242.941,435,400——
2014-10-14$97.03$242.411,145,500——
2014-10-13$95.92$239.64880,100——
2014-10-10$97.09$242.56883,600——
2014-10-09$97.46$243.49810,800——
2014-10-08$98.76$246.731,342,600——
2014-10-07$96.66$241.491,397,900——
2014-10-06$96.38$240.79644,900——
2014-10-03$96.47$241.011,375,900——
2014-10-02$95.96$239.741,013,800——
2014-10-01$95.46$238.491,297,400——
2014-09-30$96.04$239.941,144,400——
2014-09-29$96.27$240.511,330,200——
2014-09-26$95.64$238.94932,800——
2014-09-25$95.14$237.691,210,800——
2014-09-24$95.54$238.691,411,700——
2014-09-23$94.85$236.973,522,900——
2014-09-22$97.23$242.918,863,700——
2014-09-19$90.57$226.271,090,500——
2014-09-18$89.90$224.60545,900——
2014-09-17$89.82$224.40690,700——
2014-09-16$90.18$225.30685,100——
2014-09-15$89.49$223.58480,400——
2014-09-12$88.98$222.301,075,900——
2014-09-11$90.08$225.05749,800——
2014-09-10$89.94$224.70777,300——
2014-09-09$89.50$223.60849,000——
2014-09-08$89.29$223.08631,100——
2014-09-05$89.81$224.37866,600——
2014-09-04$88.81$221.88994,200——
2014-09-03$88.74$221.70682,000——
2014-09-02$88.66$221.50770,300——
2014-08-29$88.60$221.35803,600——
2014-08-28$88.65$221.48737,500——
2014-08-27$88.88$222.05815,400——
2014-08-26$88.94$222.20528,800——
2014-08-25$89.06$222.50614,400——
2014-08-22$89.21$222.88516,800——
2014-08-21$89.42$223.40586,300——
2014-08-20$88.94$222.20482,600——
2014-08-19$88.99$222.33678,500——
2014-08-18$88.93$222.18585,900——
2014-08-15$88.44$220.95940,500——
2014-08-14$88.48$221.05577,300——
2014-08-13$88.51$221.13547,400——
2014-08-12$88.49$221.08640,100——
2014-08-11$89.01$222.381,023,800——
2014-08-08$88.25$220.48920,600——
2014-08-07$87.24$217.95888,700——
2014-08-06$88.11$220.131,284,600——
2014-08-05$86.48$216.061,207,400——
2014-08-04$86.39$215.832,182,100——
2014-08-01$89.20$222.852,561,300——
2014-07-31$86.87$217.031,487,800——
2014-07-30$88.05$219.981,170,700——
2014-07-29$88.67$221.53923,200——
2014-07-28$89.38$223.30711,800——
2014-07-25$89.48$223.55735,200——
2014-07-24$90.54$226.20738,000——
2014-07-23$90.18$225.30753,200——
2014-07-22$90.34$225.70862,000——
2014-07-21$90.91$227.121,132,500——
2014-07-18$92.25$228.621,094,200——
2014-07-17$92.04$228.10659,500——
2014-07-16$92.63$229.56710,300——
2014-07-15$92.49$229.221,191,000——
2014-07-14$93.13$230.80644,800——
2014-07-11$92.77$229.91563,600——
2014-07-10$93.03$230.56746,100——
2014-07-09$92.81$230.01621,800——
2014-07-08$92.07$228.18800,700——
2014-07-07$92.12$228.30522,600——
2014-07-03$91.90$227.75551,400——
2014-07-02$91.71$227.28615,200——
2014-07-01$91.26$226.17954,200——
2014-06-30$91.40$226.52710,400——
2014-06-27$91.70$227.26651,900——
2014-06-26$91.12$225.82758,900——
2014-06-25$91.28$226.22606,300——
2014-06-24$91.48$226.71600,800——
2014-06-23$91.34$226.37719,200——
2014-06-20$91.71$227.28854,500——
2014-06-19$92.11$228.28754,600——
2014-06-18$91.28$226.22715,900——
2014-06-17$90.57$224.46907,200——
2014-06-16$90.14$223.39740,500——
2014-06-13$90.07$223.22823,200——
2014-06-12$90.40$224.041,053,500——
2014-06-11$91.23$226.091,044,800——
2014-06-10$91.69$227.232,105,900——
2014-06-09$92.66$229.644,837,200——
2014-06-06$89.50$221.81536,100——
2014-06-05$89.43$221.63636,000——
2014-06-04$88.97$220.49995,700——
2014-06-03$88.50$219.33962,200——
2014-06-02$88.86$220.22815,400——
2014-05-30$89.62$222.10921,100——
2014-05-29$89.48$221.76819,300——
2014-05-28$88.47$219.25688,000——
2014-05-27$88.24$218.68535,100——
2014-05-23$88.33$218.91687,400——
2014-05-22$88.06$218.24729,900——
2014-05-21$88.59$219.55565,900——
2014-05-20$88.36$218.98787,300——
2014-05-19$88.36$218.98623,700——
2014-05-16$88.65$219.70659,400——
2014-05-15$88.35$218.96866,100——
2014-05-14$89.13$220.891,275,600——
2014-05-13$88.93$220.391,023,100——
2014-05-12$88.20$218.581,422,000——
2014-05-09$88.51$219.351,051,500——
2014-05-08$88.01$218.111,254,600——
2014-05-07$87.87$217.771,358,400——
2014-05-06$87.35$216.482,246,100——
2014-05-05$87.31$216.383,502,100——
2014-05-02$89.58$222.001,864,200——
2014-05-01$89.40$221.562,376,000——
2014-04-30$90.70$224.781,837,900——
2014-04-29$91.13$225.851,084,300——
2014-04-28$91.57$226.941,654,700——
2014-04-25$90.03$223.121,070,400——
2014-04-24$89.12$220.86908,100——
2014-04-23$88.99$220.54842,100——
2014-04-22$88.97$220.491,278,300——
2014-04-21$90.02$223.10951,400——
2014-04-17$90.84$223.37996,000——
2014-04-16$90.51$222.56918,100——
2014-04-15$89.88$221.011,175,800——
2014-04-14$88.92$218.65883,900——
2014-04-11$88.24$216.971,101,500——
2014-04-10$88.87$218.521,462,100——
2014-04-09$89.26$219.481,486,500——
2014-04-08$89.74$220.661,204,200——
2014-04-07$88.79$218.331,999,000——
2014-04-04$88.49$217.591,037,200——
2014-04-03$88.25$217.001,048,500——
2014-04-02$87.89$216.11904,200——
2014-04-01$87.91$216.161,036,100——
2014-03-31$88.01$216.411,406,500——
2014-03-28$88.09$216.61904,700——
2014-03-27$88.05$216.511,700,800——
2014-03-26$87.90$216.141,277,400——
2014-03-25$87.25$214.541,228,300——
2014-03-24$88.03$216.46963,600——
2014-03-21$87.54$215.251,533,000——
2014-03-20$87.37$214.84562,400——
2014-03-19$87.28$214.61582,000——
2014-03-18$88.23$216.95614,300——
2014-03-17$87.83$215.97578,400——
2014-03-14$87.37$214.841,008,800——
2014-03-13$86.82$213.481,076,500——
2014-03-12$86.79$213.41702,600——
2014-03-11$86.58$212.89604,000——
2014-03-10$86.71$213.21670,500——
2014-03-07$86.44$212.55844,800——
2014-03-06$86.63$213.02785,000——
2014-03-05$86.56$212.84949,500——
2014-03-04$87.56$215.301,390,500——
2014-03-03$86.66$213.091,136,200——
2014-02-28$87.28$214.611,036,000——
2014-02-27$86.77$213.36980,100——
2014-02-26$86.47$212.621,059,900——
2014-02-25$86.81$213.461,231,200——
2014-02-24$87.06$214.07970,200——
2014-02-21$87.01$213.95879,800——
2014-02-20$86.95$213.801,260,200——
2014-02-19$86.87$213.61798,400——
2014-02-18$87.35$214.791,065,100——
2014-02-14$88.11$216.661,010,700——
2014-02-13$86.96$213.83761,100——
2014-02-12$86.54$212.79786,900——
2014-02-11$86.83$213.511,194,200——
2014-02-10$86.12$211.761,190,700——
2014-02-07$85.63$210.561,014,700——
2014-02-06$85.06$209.161,110,900——
2014-02-05$84.56$207.932,126,800——
2014-02-04$85.81$211.002,844,400——
2014-02-03$86.36$212.352,652,800——
2014-01-31$88.27$217.051,814,500——
2014-01-30$87.47$215.081,076,200——
2014-01-29$87.08$214.121,589,400——
2014-01-28$88.40$217.371,030,800——
2014-01-27$87.45$215.031,553,400——
2014-01-24$88.83$216.682,419,500——
2014-01-23$89.25$217.70870,600——
2014-01-22$89.90$219.291,075,400——
2014-01-21$90.11$219.801,391,700——
2014-01-17$89.97$219.462,565,700——
2014-01-16$90.12$219.831,395,600——
2014-01-15$89.68$218.751,273,300——
2014-01-14$89.67$218.731,188,500——
2014-01-13$89.10$217.341,577,200——
2014-01-10$89.28$217.781,107,700——
2014-01-09$89.13$217.411,777,000——
2014-01-08$88.99$217.072,797,100——
2014-01-07$90.49$220.731,658,100——
2014-01-06$91.11$222.24907,900——
2014-01-03$91.49$223.17837,000——
2014-01-02$91.16$222.361,353,300——