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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$153.54$440.57667,000——
2019-12-30$152.88$438.67440,700——
2019-12-27$153.53$440.54447,600——
2019-12-26$152.94$438.85609,400——
2019-12-24$152.48$437.53205,900——
2019-12-23$152.34$437.12837,700——
2019-12-20$152.66$438.041,812,400——
2019-12-19$151.48$434.66547,200——
2019-12-18$149.82$429.891,031,600——
2019-12-17$150.08$430.641,006,000——
2019-12-16$151.59$434.97956,600——
2019-12-13$151.70$435.29930,200——
2019-12-12$152.26$436.901,027,000——
2019-12-11$152.13$436.52685,400——
2019-12-10$152.43$437.381,219,000——
2019-12-09$152.75$438.301,209,700——
2019-12-06$151.86$435.751,182,900——
2019-12-05$150.79$432.681,014,000——
2019-12-04$150.30$431.27702,600——
2019-12-03$147.95$424.531,028,000——
2019-12-02$148.93$427.34845,700——
2019-11-29$148.23$425.33427,500——
2019-11-27$148.95$427.40800,600——
2019-11-26$148.19$425.221,624,500——
2019-11-25$145.25$416.78861,300——
2019-11-22$146.26$419.68791,900——
2019-11-21$145.02$416.12766,200——
2019-11-20$146.38$420.02740,400——
2019-11-19$146.51$420.40587,400——
2019-11-18$145.74$418.19852,400——
2019-11-15$145.30$416.92908,900——
2019-11-14$146.28$419.74698,100——
2019-11-13$147.29$422.63641,600——
2019-11-12$145.36$417.10686,500——
2019-11-11$146.88$421.46612,200——
2019-11-08$148.00$424.67688,900——
2019-11-07$147.02$421.86871,500——
2019-11-06$148.65$426.54976,500——
2019-11-05$147.83$424.18861,300——
2019-11-04$146.50$420.371,050,000——
2019-11-01$147.04$421.921,148,200——
2019-10-31$147.69$423.781,839,100——
2019-10-30$150.80$432.711,026,000——
2019-10-29$149.46$428.861,256,900——
2019-10-28$150.77$429.581,143,800——
2019-10-25$151.40$431.37667,700——
2019-10-24$150.76$429.55709,900——
2019-10-23$149.81$426.84684,300——
2019-10-22$148.44$422.94934,200——
2019-10-21$149.07$424.73868,900——
2019-10-18$149.70$426.53582,700——
2019-10-17$149.40$425.68590,400——
2019-10-16$148.51$423.14763,800——
2019-10-15$148.21$422.28903,000——
2019-10-14$148.72$423.74605,000——
2019-10-11$150.25$428.10675,700——
2019-10-10$150.75$429.52767,000——
2019-10-09$150.11$427.70735,000——
2019-10-08$149.80$426.81812,500——
2019-10-07$151.16$430.69931,600——
2019-10-04$151.38$431.321,252,000——
2019-10-03$147.02$418.891,693,200——
2019-10-02$149.35$425.532,843,200——
2019-10-01$151.28$431.03928,700——
2019-09-30$151.87$432.71864,000——
2019-09-27$152.68$435.02932,500——
2019-09-26$150.59$429.07938,400——
2019-09-25$150.77$429.581,009,300——
2019-09-24$151.00$430.231,400,500——
2019-09-23$150.23$428.041,360,200——
2019-09-20$151.78$432.461,968,200——
2019-09-19$154.21$439.381,112,100——
2019-09-18$155.80$443.91789,600——
2019-09-17$155.54$443.17869,500——
2019-09-16$153.77$438.131,054,600——
2019-09-13$158.94$452.86911,100——
2019-09-12$160.20$456.45707,800——
2019-09-11$158.93$452.83892,700——
2019-09-10$158.28$450.981,334,600——
2019-09-09$158.33$451.121,490,700——
2019-09-06$162.04$461.69868,800——
2019-09-05$162.20$462.15978,800——
2019-09-04$164.36$468.301,196,600——
2019-09-03$162.35$462.571,473,100——
2019-08-30$158.16$450.631,096,900——
2019-08-29$159.25$453.74785,300——
2019-08-28$159.98$455.82557,100——
2019-08-27$158.65$452.03689,300——
2019-08-26$156.96$447.22669,800——
2019-08-23$155.93$444.28801,800——
2019-08-22$159.15$453.46666,500——
2019-08-21$158.07$450.38803,900——
2019-08-20$158.98$452.971,043,200——
2019-08-19$162.13$461.95870,500——
2019-08-16$160.90$458.44759,000——
2019-08-15$158.95$452.89829,100——
2019-08-14$157.29$448.16998,800——
2019-08-13$158.96$452.91854,000——
2019-08-12$158.58$451.83464,800——
2019-08-09$158.27$450.95567,800——
2019-08-08$158.98$452.97905,400——
2019-08-07$157.63$449.121,118,900——
2019-08-06$154.32$439.691,210,200——
2019-08-05$155.03$441.721,505,100——
2019-08-02$156.90$447.041,321,400——
2019-08-01$156.14$444.882,801,200——
2019-07-31$162.60$463.281,485,500——
2019-07-30$165.17$470.611,019,800——
2019-07-29$165.37$468.161,033,100——
2019-07-26$166.33$470.87793,000——
2019-07-25$163.55$463.00794,900——
2019-07-24$163.59$463.12957,400——
2019-07-23$164.40$465.411,243,700——
2019-07-22$161.59$457.46768,000——
2019-07-19$161.86$458.22904,400——
2019-07-18$162.05$458.76925,500——
2019-07-17$159.58$451.77641,500——
2019-07-16$159.94$452.79943,000——
2019-07-15$158.53$448.791,072,500——
2019-07-12$158.06$447.46745,800——
2019-07-11$155.24$439.48578,600——
2019-07-10$154.51$437.41874,200——
2019-07-09$155.45$440.07701,000——
2019-07-08$156.88$444.12523,900——
2019-07-05$155.77$440.98616,200——
2019-07-03$156.95$444.32732,900——
2019-07-02$154.16$436.42745,000——
2019-07-01$152.80$432.571,145,700——
2019-06-28$153.11$433.451,228,800——
2019-06-27$152.27$431.07554,200——
2019-06-26$151.65$429.32791,500——
2019-06-25$155.77$440.98572,700——
2019-06-24$155.21$439.39589,400——
2019-06-21$154.92$438.571,226,500——
2019-06-20$154.58$437.611,034,500——
2019-06-19$153.08$433.36826,600——
2019-06-18$153.64$434.95766,000——
2019-06-17$154.82$438.29786,700——
2019-06-14$156.88$444.12697,100——
2019-06-13$155.98$441.571,034,800——
2019-06-12$156.92$444.24751,900——
2019-06-11$156.13$442.00776,400——
2019-06-10$156.79$443.87644,200——
2019-06-07$156.63$443.411,408,100——
2019-06-06$158.96$450.011,164,200——
2019-06-05$155.40$439.93989,700——
2019-06-04$152.80$432.57926,400——
2019-06-03$152.58$431.951,123,200——
2019-05-31$148.81$421.28914,600——
2019-05-30$149.64$423.631,148,100——
2019-05-29$147.40$417.281,285,800——
2019-05-28$146.83$415.671,592,000——
2019-05-24$149.63$423.60728,700——
2019-05-23$150.88$427.14988,600——
2019-05-22$150.60$426.341,074,200——
2019-05-21$148.18$419.491,062,100——
2019-05-20$146.72$415.361,067,200——
2019-05-17$147.05$416.291,117,600——
2019-05-16$148.72$421.02714,400——
2019-05-15$148.32$419.89685,600——
2019-05-14$147.23$416.80870,600——
2019-05-13$149.14$422.21951,700——
2019-05-10$148.19$419.52896,300——
2019-05-09$146.96$416.041,074,600——
2019-05-08$148.82$421.30970,200——
2019-05-07$148.46$420.29844,700——
2019-05-06$148.25$419.691,305,400——
2019-05-03$148.18$419.491,169,600——
2019-05-02$148.74$421.082,018,600——
2019-05-01$148.16$419.444,161,900——
2019-04-30$159.73$452.192,439,900——
2019-04-29$156.38$442.711,089,300——
2019-04-26$157.56$446.051,213,300——
2019-04-25$155.09$439.05926,300——
2019-04-24$154.22$436.59951,100——
2019-04-23$153.53$434.641,087,400——
2019-04-22$154.51$434.701,041,600——
2019-04-18$153.48$431.80653,600——
2019-04-17$153.01$430.48710,800——
2019-04-16$152.34$428.591,084,800——
2019-04-15$154.45$434.53772,500——
2019-04-12$155.49$437.45919,400——
2019-04-11$155.33$437.00955,700——
2019-04-10$153.79$432.67965,000——
2019-04-09$152.94$430.28783,200——
2019-04-08$153.39$431.541,507,200——
2019-04-05$155.60$437.76929,600——
2019-04-04$156.97$441.62718,300——
2019-04-03$156.94$441.53956,800——
2019-04-02$157.64$443.50844,200——
2019-04-01$158.54$446.031,151,000——
2019-03-29$160.46$451.431,104,100——
2019-03-28$161.31$453.83727,500——
2019-03-27$160.33$451.07804,300——
2019-03-26$159.95$450.00673,800——
2019-03-25$158.15$444.94608,800——
2019-03-22$158.13$444.88784,800——
2019-03-21$158.06$444.68840,000——
2019-03-20$155.95$438.75991,100——
2019-03-19$156.87$441.331,149,500——
2019-03-18$159.47$448.65708,100——
2019-03-15$160.67$452.031,405,800——
2019-03-14$159.83$449.66719,100——
2019-03-13$160.13$450.51826,300——
2019-03-12$159.19$447.86630,100——
2019-03-11$159.07$447.52899,200——
2019-03-08$157.83$444.04515,200——
2019-03-07$157.11$442.01620,900——
2019-03-06$156.84$441.25600,300——
2019-03-05$156.76$441.03719,900——
2019-03-04$157.97$444.43616,700——
2019-03-01$157.80$443.95653,300——
2019-02-28$158.03$444.60837,300——
2019-02-27$156.80$441.14509,400——
2019-02-26$158.03$444.60684,100——
2019-02-25$157.60$443.39611,500——
2019-02-22$159.58$448.96678,100——
2019-02-21$158.94$447.161,197,200——
2019-02-20$155.28$436.86907,900——
2019-02-19$156.01$438.92754,600——
2019-02-15$156.28$439.67788,000——
2019-02-14$156.35$439.87616,400——
2019-02-13$156.31$439.76706,300——
2019-02-12$154.90$435.79850,600——
2019-02-11$155.49$437.45777,300——
2019-02-08$155.66$437.93833,400——
2019-02-07$153.19$430.98785,700——
2019-02-06$153.83$432.78868,500——
2019-02-05$152.76$429.772,682,300——
2019-02-04$158.38$445.584,004,900——
2019-02-01$149.86$421.611,410,100——
2019-01-31$148.38$417.451,256,300——
2019-01-30$145.65$409.771,326,300——
2019-01-29$145.97$410.671,167,000——
2019-01-28$146.74$412.84962,900——
2019-01-25$147.69$415.511,109,800——
2019-01-24$149.17$419.67967,700——
2019-01-23$151.70$426.79712,300——
2019-01-22$151.18$425.331,062,300——
2019-01-18$154.37$431.60940,600——
2019-01-17$151.98$424.92734,200——
2019-01-16$151.90$424.69829,500——
2019-01-15$152.62$426.71856,300——
2019-01-14$151.18$422.681,255,900——
2019-01-11$153.35$428.751,158,600——
2019-01-10$153.11$428.081,457,800——
2019-01-09$150.94$422.011,578,600——
2019-01-08$151.14$422.572,527,300——
2019-01-07$154.88$433.03856,900——
2019-01-04$153.06$427.941,031,500——
2019-01-03$152.03$425.06880,600——
2019-01-02$151.13$422.541,048,700——