The Clorox Company (CLX) Historical Stock Data
100.93 ↓3.97 (-3.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLX is down -0.55% a day on average. There have been 12 days where The Clorox Company closed green and 18 days where CLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 104.00 | 100.93 | ↓$3.07 (-2.95%) | 100.93 | 104.50 | 2.23M |
| 2025-12-05 | 104.71 | 104.90 | ↑$0.19 (0.18%) | 104.62 | 106.09 | 1.38M |
| 2025-12-04 | 106.20 | 105.10 | ↓$1.10 (-1.04%) | 104.82 | 107.00 | 1.37M |
| 2025-12-03 | 106.18 | 105.17 | ↓$1.01 (-0.95%) | 105.04 | 107.23 | 1.67M |
| 2025-12-02 | 106.00 | 105.89 | ↓$0.11 (-0.10%) | 105.01 | 107.85 | 2.13M |
| 2025-12-01 | 107.56 | 106.41 | ↓$1.15 (-1.07%) | 106.24 | 107.95 | 1.98M |
| 2025-11-28 | 107.87 | 107.94 | ↑$0.07 (0.06%) | 106.86 | 108.07 | 0.96M |
| 2025-11-26 | 106.38 | 107.75 | ↑$1.37 (1.29%) | 106.38 | 108.18 | 1.63M |
| 2025-11-25 | 106.77 | 106.87 | ↑$0.10 (0.09%) | 106.00 | 107.52 | 2.76M |
| 2025-11-24 | 103.50 | 105.66 | ↑$2.16 (2.09%) | 102.74 | 106.16 | 3.92M |
| 2025-11-21 | 100.53 | 103.92 | ↑$3.39 (3.37%) | 100.53 | 105.61 | 4.33M |
| 2025-11-20 | 98.36 | 100.07 | ↑$1.71 (1.74%) | 98.31 | 100.36 | 2.40M |
| 2025-11-19 | 100.85 | 98.43 | ↓$2.42 (-2.40%) | 98.40 | 101.19 | 2.62M |
| 2025-11-18 | 101.12 | 100.14 | ↓$0.98 (-0.97%) | 99.63 | 101.25 | 2.86M |
| 2025-11-17 | 103.40 | 101.21 | ↓$2.19 (-2.12%) | 101.15 | 104.24 | 2.29M |
| 2025-11-14 | 104.79 | 103.68 | ↓$1.11 (-1.06%) | 103.43 | 105.80 | 1.69M |
| 2025-11-13 | 105.00 | 104.27 | ↓$0.73 (-0.70%) | 104.19 | 106.00 | 1.47M |
| 2025-11-12 | 105.40 | 104.70 | ↓$0.70 (-0.66%) | 104.63 | 106.40 | 1.35M |
| 2025-11-11 | 105.00 | 105.03 | ↑$0.03 (0.03%) | 104.11 | 106.28 | 2.02M |
| 2025-11-10 | 107.02 | 104.69 | ↓$2.33 (-2.18%) | 104.09 | 107.32 | 2.15M |
| 2025-11-07 | 106.58 | 107.36 | ↑$0.78 (0.73%) | 106.14 | 107.98 | 1.57M |
| 2025-11-06 | 108.86 | 106.28 | ↓$2.58 (-2.37%) | 106.22 | 109.59 | 2.08M |
| 2025-11-05 | 110.14 | 108.92 | ↓$1.22 (-1.11%) | 108.86 | 111.94 | 3.36M |
| 2025-11-04 | 111.50 | 110.42 | ↓$1.08 (-0.97%) | 107.71 | 113.12 | 3.36M |
| 2025-11-03 | 112.04 | 109.14 | ↓$2.90 (-2.59%) | 108.93 | 112.50 | 3.36M |
| 2025-10-31 | 112.00 | 112.46 | ↑$0.46 (0.41%) | 111.60 | 113.55 | 1.49M |
| 2025-10-30 | 111.59 | 112.46 | ↑$0.87 (0.78%) | 111.43 | 113.60 | 1.97M |
| 2025-10-29 | 115.00 | 110.67 | ↓$4.33 (-3.77%) | 110.62 | 115.25 | 2.08M |
| 2025-10-28 | 115.22 | 115.22 | ↑$0.00 (0.00%) | 114.55 | 116.83 | 1.42M |
| 2025-10-27 | 115.85 | 115.50 | ↓$0.35 (-0.30%) | 114.95 | 115.92 | 1.84M |
Create an account or log in to view more rows.
$CLX my lotto for earnings
$CLX we need those buyers and volume.
$CLX YALL READY????????
$CLX Not another do nothing day
$CLX nice
$CLX cup and handle!
$CLX soon
$CLX holy fuck
$CLX diamond balls
$CLX The squeeze is coming