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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$201.92$592.38947,800——
2020-12-30$201.04$589.80787,300——
2020-12-29$201.76$591.91709,100——
2020-12-28$202.25$593.35892,600——
2020-12-24$203.80$597.90288,600——
2020-12-23$202.33$593.59677,200——
2020-12-22$201.39$590.83927,400——
2020-12-21$202.45$593.941,096,400——
2020-12-18$203.17$596.051,874,500——
2020-12-17$202.34$593.62957,500——
2020-12-16$203.44$596.84885,700——
2020-12-15$203.04$595.671,448,300——
2020-12-14$202.38$593.731,736,900——
2020-12-11$201.73$591.831,120,400——
2020-12-10$200.60$588.51829,900——
2020-12-09$200.51$588.251,207,200——
2020-12-08$202.88$595.201,607,900——
2020-12-07$200.61$588.541,285,600——
2020-12-04$199.98$586.692,071,400——
2020-12-03$201.23$590.361,999,600——
2020-12-02$201.71$591.771,447,500——
2020-12-01$203.21$596.171,536,400——
2020-11-30$202.96$595.432,214,000——
2020-11-27$203.09$595.82699,200——
2020-11-25$200.75$588.951,298,600——
2020-11-24$199.54$585.401,617,700——
2020-11-23$202.31$593.531,563,300——
2020-11-20$203.05$595.701,537,700——
2020-11-19$202.47$594.001,558,900——
2020-11-18$204.98$601.361,910,500——
2020-11-17$209.10$613.451,433,200——
2020-11-16$207.67$609.251,587,900——
2020-11-13$207.38$608.401,545,400——
2020-11-12$207.53$608.841,821,100——
2020-11-11$202.59$594.351,810,500——
2020-11-10$198.12$581.242,428,300——
2020-11-09$194.91$571.824,941,900——
2020-11-06$218.08$639.791,078,200——
2020-11-05$212.98$624.831,080,600——
2020-11-04$212.94$624.711,554,500——
2020-11-03$212.25$622.691,904,800——
2020-11-02$216.03$630.524,067,000——
2020-10-30$207.25$604.902,251,400——
2020-10-29$208.73$609.221,226,700——
2020-10-28$209.88$612.571,119,000——
2020-10-27$214.18$625.121,323,600——
2020-10-26$212.73$620.891,114,500——
2020-10-23$211.14$616.25791,600——
2020-10-22$209.76$612.221,272,200——
2020-10-21$211.35$616.861,121,500——
2020-10-20$210.61$614.70763,500——
2020-10-19$212.50$620.221,074,300——
2020-10-16$214.99$627.491,373,500——
2020-10-15$218.37$637.35859,600——
2020-10-14$218.93$638.99909,900——
2020-10-13$221.17$645.521,250,800——
2020-10-12$215.42$628.74729,100——
2020-10-09$214.79$626.901,027,800——
2020-10-08$212.86$621.27857,700——
2020-10-07$215.13$627.902,038,300——
2020-10-06$211.15$616.28996,800——
2020-10-05$209.11$610.321,067,000——
2020-10-02$209.22$610.651,311,400——
2020-10-01$211.65$617.741,157,800——
2020-09-30$210.17$613.421,389,200——
2020-09-29$210.41$614.121,063,500——
2020-09-28$211.97$618.67889,200——
2020-09-25$211.51$617.33949,900——
2020-09-24$213.69$623.691,121,600——
2020-09-23$212.23$619.431,148,100——
2020-09-22$212.38$619.871,524,000——
2020-09-21$208.53$608.631,095,600——
2020-09-18$208.15$607.521,956,700——
2020-09-17$206.85$603.731,212,500——
2020-09-16$207.35$605.191,513,300——
2020-09-15$209.59$611.732,146,100——
2020-09-14$217.46$634.70940,100——
2020-09-11$214.00$624.601,071,800——
2020-09-10$214.97$627.432,552,900——
2020-09-09$220.00$642.111,917,700——
2020-09-08$213.00$621.681,921,800——
2020-09-04$212.52$620.282,012,400——
2020-09-03$216.72$632.541,983,600——
2020-09-02$223.74$653.031,283,400——
2020-09-01$220.09$642.371,329,800——
2020-08-31$223.50$652.321,675,000——
2020-08-28$217.13$633.731,879,800——
2020-08-27$220.69$644.121,301,300——
2020-08-26$220.29$642.962,533,500——
2020-08-25$219.17$639.692,350,700——
2020-08-24$223.13$651.241,737,300——
2020-08-21$226.33$660.58997,800——
2020-08-20$228.30$666.331,146,300——
2020-08-19$227.94$665.28732,400——
2020-08-18$228.17$665.961,480,700——
2020-08-17$226.78$661.901,343,300——
2020-08-14$224.25$654.51935,200——
2020-08-13$224.70$655.831,054,600——
2020-08-12$226.95$662.391,244,900——
2020-08-11$222.30$648.822,104,200——
2020-08-10$233.36$681.10854,800——
2020-08-07$237.49$693.16981,400——
2020-08-06$236.15$689.251,826,200——
2020-08-05$237.16$692.191,368,700——
2020-08-04$237.74$693.892,001,600——
2020-08-03$231.96$677.023,711,700——
2020-07-31$236.51$690.302,859,800——
2020-07-30$231.26$674.97821,400——
2020-07-29$231.00$674.21913,000——
2020-07-28$228.55$667.06717,500——
2020-07-27$229.22$665.78785,400——
2020-07-24$227.04$659.45730,100——
2020-07-23$227.84$661.77956,200——
2020-07-22$227.55$660.93815,400——
2020-07-21$226.73$658.55888,200——
2020-07-20$227.74$661.48748,800——
2020-07-17$228.38$663.341,275,800——
2020-07-16$227.91$661.97908,500——
2020-07-15$225.50$654.981,573,800——
2020-07-14$230.52$669.561,088,700——
2020-07-13$225.74$655.671,246,600——
2020-07-10$229.76$667.35892,800——
2020-07-09$229.50$666.59966,400——
2020-07-08$225.57$655.181,110,600——
2020-07-07$223.81$650.071,266,600——
2020-07-06$221.42$643.121,368,700——
2020-07-02$222.16$645.271,661,300——
2020-07-01$219.57$637.751,100,400——
2020-06-30$219.37$637.171,811,600——
2020-06-29$217.58$631.97973,900——
2020-06-26$215.30$625.351,723,300——
2020-06-25$214.92$624.241,635,300——
2020-06-24$212.03$615.851,856,800——
2020-06-23$213.38$619.771,517,900——
2020-06-22$216.90$630.001,350,600——
2020-06-19$217.64$632.153,070,100——
2020-06-18$214.59$623.291,631,100——
2020-06-17$212.00$615.761,303,000——
2020-06-16$208.73$606.271,420,600——
2020-06-15$208.03$604.231,809,300——
2020-06-12$205.12$595.781,850,200——
2020-06-11$204.93$595.232,915,600——
2020-06-10$207.30$602.112,465,400——
2020-06-09$202.07$586.922,118,000——
2020-06-08$198.76$577.311,745,800——
2020-06-05$197.57$573.852,881,300——
2020-06-04$204.25$593.251,071,200——
2020-06-03$205.97$598.251,176,600——
2020-06-02$206.76$600.541,125,300——
2020-06-01$204.21$593.141,300,800——
2020-05-29$206.25$599.061,707,300——
2020-05-28$204.96$595.321,514,100——
2020-05-27$200.00$580.912,010,600——
2020-05-26$197.13$572.572,510,400——
2020-05-22$198.59$576.811,214,800——
2020-05-21$199.40$579.171,463,200——
2020-05-20$204.24$593.221,369,900——
2020-05-19$201.72$585.901,314,100——
2020-05-18$203.95$592.382,422,500——
2020-05-15$209.83$609.462,265,000——
2020-05-14$206.21$598.951,362,900——
2020-05-13$206.74$600.491,484,100——
2020-05-12$205.68$597.411,210,900——
2020-05-11$205.81$597.781,575,600——
2020-05-08$204.05$592.671,392,900——
2020-05-07$201.99$586.691,592,400——
2020-05-06$199.79$580.301,650,000——
2020-05-05$203.48$591.022,287,600——
2020-05-04$199.27$578.793,904,100——
2020-05-01$192.71$559.735,017,800——
2020-04-30$186.44$541.523,302,600——
2020-04-29$183.93$534.231,928,800——
2020-04-28$186.94$542.981,557,300——
2020-04-27$189.05$549.101,784,300——
2020-04-24$190.65$553.751,596,900——
2020-04-23$189.92$551.631,629,600——
2020-04-22$191.93$557.472,067,800——
2020-04-21$190.77$554.101,580,400——
2020-04-20$192.43$555.842,078,900——
2020-04-17$193.50$558.932,442,400——
2020-04-16$196.49$567.571,831,700——
2020-04-15$195.64$565.111,598,800——
2020-04-14$194.37$561.452,566,600——
2020-04-13$185.47$535.741,140,400——
2020-04-09$184.21$532.102,114,400——
2020-04-08$181.04$522.941,987,700——
2020-04-07$181.50$524.272,477,700——
2020-04-06$181.38$523.922,551,400——
2020-04-03$177.54$512.832,277,200——
2020-04-02$179.70$519.073,044,600——
2020-04-01$174.66$504.512,569,800——
2020-03-31$173.25$500.442,081,300——
2020-03-30$174.48$503.992,328,600——
2020-03-27$173.19$500.272,211,500——
2020-03-26$173.11$500.043,704,700——
2020-03-25$165.66$478.524,572,700——
2020-03-24$168.32$486.202,929,500——
2020-03-23$170.14$491.463,437,000——
2020-03-20$177.40$512.435,571,400——
2020-03-19$191.78$553.974,546,100——
2020-03-18$190.95$551.577,072,100——
2020-03-17$197.88$571.597,478,700——
2020-03-16$174.69$504.605,350,200——
2020-03-13$167.77$484.612,964,600——
2020-03-12$158.70$458.413,280,300——
2020-03-11$169.40$489.322,376,200——
2020-03-10$175.00$505.502,766,600——
2020-03-09$174.90$505.213,489,600——
2020-03-06$173.26$500.472,222,300——
2020-03-05$175.85$507.952,778,300——
2020-03-04$172.52$498.333,143,800——
2020-03-03$167.87$484.903,374,300——
2020-03-02$172.01$496.863,753,400——
2020-02-28$159.42$460.494,696,200——
2020-02-27$168.70$487.304,309,200——
2020-02-26$168.03$485.362,853,800——
2020-02-25$167.85$484.842,351,700——
2020-02-24$167.19$482.942,094,300——
2020-02-21$164.64$475.57794,500——
2020-02-20$164.17$474.21673,000——
2020-02-19$164.84$476.15612,200——
2020-02-18$164.82$476.09627,800——
2020-02-14$164.83$476.12724,900——
2020-02-13$164.77$475.95787,800——
2020-02-12$164.23$474.391,048,200——
2020-02-11$164.76$475.92889,100——
2020-02-10$167.66$484.29787,700——
2020-02-07$166.23$480.161,004,400——
2020-02-06$165.07$476.811,102,100——
2020-02-05$165.34$477.591,882,700——
2020-02-04$163.62$472.623,172,800——
2020-02-03$155.84$450.151,675,200——
2020-01-31$157.31$454.401,769,800——
2020-01-30$155.86$450.21912,100——
2020-01-29$155.21$448.33859,600——
2020-01-28$156.07$450.821,044,400——
2020-01-27$159.96$458.992,502,400——
2020-01-24$158.28$454.17839,400——
2020-01-23$159.07$456.44693,200——
2020-01-22$159.63$458.04768,400——
2020-01-21$159.10$456.521,051,700——
2020-01-17$157.70$452.50718,400——
2020-01-16$157.13$450.87489,500——
2020-01-15$156.67$449.55619,200——
2020-01-14$156.25$448.341,166,600——
2020-01-13$156.20$448.201,064,900——
2020-01-10$153.67$440.94523,600——
2020-01-09$152.80$438.44504,900——
2020-01-08$151.97$436.06901,200——
2020-01-07$151.52$434.771,198,200——
2020-01-06$153.37$440.08869,300——
2020-01-03$152.91$438.76809,800——
2020-01-02$152.61$437.901,292,500——