Clorox Stock Price History
NYSE: CLXConsumer DiscretionarySpecialty ChemicalsUSD
83.80+0.36 (+0.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CLX price history at a glance
The price history for Clorox (CLX) on this page begins on February 19, 1973, when the stock closed at $5.47; it most recently closed at $83.80 on October 5, 2026. The highest price in this record is $239.87, reached on August 3, 2020; the latest close is 65.1% below that peak. Across the 52 complete calendar years in the table, CLX finished higher in 38 and lower in 14. Its best year was 1982 (+120.0%) and its worst was 1974 (-53.4%).
Over roughly 54 years the share price changed +1432.3%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, CLX has lost 30.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $239.87
- Date of high
- Aug 3, 2020
- Low since 1973
- $0.6875
- Date of low
- Dec 23, 1974
- 52-week high
- $128.90
- 52-week low
- $79.12
- Last close
- $83.80
CLX returns
1 week
+4.22%
1 month
-6.49%
3 months
-13.21%
6 months
-20.40%
Year to date
-16.89%
1 year
-30.17%
3 years
-31.56%
5 years
-48.66%
CLX price return, excluding dividends.
CLX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 83.80 | -16.91% |
| 2025 | 100.85 | -38.09% |
| 2024 | 162.89 | +14.24% |
| 2023 | 142.59 | +1.61% |
| 2022 | 140.33 | -19.52% |
| 2021 | 174.36 | -13.65% |
| 2020 | 201.92 | +32.05% |
| 2019 | 152.91 | -0.10% |
| 2018 | 153.06 | +2.90% |
| 2017 | 148.74 | +23.93% |
| 2016 | 120.02 | -5.37% |
| 2015 | 126.83 | +22.10% |
| 2014 | 103.87 | +13.53% |
| 2013 | 91.49 | +22.46% |
| 2012 | 74.71 | +12.24% |
| 2011 | 66.56 | +5.18% |
| 2010 | 63.28 | +3.74% |
| 2009 | 61.00 | +8.21% |
| 2008 | 56.37 | -11.14% |
| 2007 | 63.44 | -1.11% |
| 2006 | 64.15 | +12.76% |
| 2005 | 56.89 | -3.46% |
| 2004 | 58.93 | +23.54% |
| 2003 | 47.70 | +14.20% |
| 2002 | 41.77 | +6.58% |
| 2001 | 39.19 | +10.39% |
| 2000 | 35.50 | -29.53% |
| 1999 | 50.38 | -13.75% |
| 1998 | 58.41 | +47.63% |
| 1997 | 39.56 | +57.86% |
| 1996 | 25.06 | +39.96% |
| 1995 | 17.91 | +21.66% |
| 1994 | 14.72 | +8.53% |
| 1993 | 13.56 | +16.67% |
| 1992 | 11.63 | +12.05% |
| 1991 | 10.38 | +12.54% |
| 1990 | 9.22 | -12.20% |
| 1989 | 10.50 | +35.48% |
| 1988 | 7.75 | +11.71% |
| 1987 | 6.94 | +8.03% |
| 1986 | 6.42 | +8.73% |
| 1985 | 5.91 | +66.52% |
| 1984 | 3.55 | +7.08% |
| 1983 | 3.31 | +7.07% |
| 1982 | 3.09 | +120.00% |
| 1981 | 1.41 | +11.12% |
| 1980 | 1.27 | +1.25% |
| 1979 | 1.25 | -6.98% |
| 1978 | 1.34 | -23.21% |
| 1977 | 1.75 | +14.28% |
| 1976 | 1.53 | +4.26% |
| 1975 | 1.47 | +74.07% |
| 1974 | 0.8438 | -53.45% |
| 1973* | 1.81 | -66.86% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
CLX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 83.37 | 83.84 | 82.48 | 83.80 | +0.43% | |
| 82.16 | 83.76 | 81.73 | 83.44 | +1.50% | |
| 83.59 | 84.06 | 82.09 | 82.21 | -1.57% | |
| 82.94 | 84.73 | 82.37 | 83.52 | +1.84% | |
| 80.96 | 82.44 | 80.82 | 82.01 | +1.99% | |
| 81.25 | 81.46 | 79.78 | 80.41 | -0.30% | |
| 80.60 | 81.01 | 79.12 | 80.65 | -0.44% | |
| 82.44 | 82.51 | 80.84 | 81.01 | -0.72% | |
| 81.19 | 81.99 | 80.97 | 81.60 | +0.22% | |
| 82.80 | 83.32 | 80.84 | 81.42 | -2.84% | |
| 82.19 | 84.12 | 81.60 | 83.80 | +2.44% | |
| 84.28 | 84.51 | 81.73 | 81.80 | -2.55% | |
| 86.82 | 87.32 | 83.83 | 83.94 | -3.68% | |
| 86.99 | 87.66 | 86.50 | 87.15 | +2.67% | |
| 83.54 | 85.65 | 82.51 | 84.88 | +2.14% | |
| 84.07 | 84.71 | 83.09 | 83.10 | -2.24% | |
| 85.86 | 86.15 | 83.76 | 85.00 | +0.16% | |
| 87.08 | 87.35 | 84.79 | 84.86 | -2.64% | |
| 89.05 | 89.30 | 87.07 | 87.16 | -2.41% | |
| 88.76 | 89.92 | 88.54 | 89.31 | +1.77% | |
| 89.50 | 89.74 | 85.72 | 87.76 | -1.14% | |
| 89.35 | 89.67 | 88.44 | 88.77 | -0.95% | |
| 91.00 | 91.00 | 89.14 | 89.62 | -2.16% | |
| 92.81 | 93.85 | 91.60 | 91.60 | -1.57% | |
| 93.75 | 94.18 | 92.63 | 93.06 | -1.30% | |
| 94.20 | 95.04 | 93.24 | 94.29 | +0.02% | |
| 95.51 | 96.59 | 93.95 | 94.27 | -0.74% | |
| 97.62 | 98.85 | 94.89 | 94.97 | -2.77% | |
| 102.17 | 102.17 | 96.77 | 97.68 | -4.73% | |
| 104.02 | 104.85 | 102.25 | 102.53 | -1.06% | |
| 103.00 | 104.92 | 102.37 | 103.63 | -0.58% | |
| 105.08 | 106.23 | 104.10 | 104.23 | -0.67% | |
| 106.20 | 106.43 | 104.39 | 104.93 | -2.09% | |
| 107.18 | 109.42 | 107.02 | 107.17 | +0.45% | |
| 106.11 | 107.32 | 104.82 | 106.69 | +0.61% | |
| 106.80 | 108.95 | 105.80 | 106.04 | -1.72% | |
| 106.44 | 108.68 | 106.41 | 107.90 | +2.23% | |
| 106.62 | 107.85 | 105.33 | 105.55 | -0.37% | |
| 105.00 | 107.10 | 104.30 | 105.94 | +0.23% | |
| 106.23 | 106.53 | 104.67 | 105.70 | -0.79% | |
| 106.13 | 107.45 | 104.45 | 106.54 | +0.74% | |
| 106.00 | 107.02 | 105.34 | 105.76 | -2.30% | |
| 106.70 | 108.60 | 106.44 | 108.25 | +0.51% | |
| 104.84 | 108.06 | 104.15 | 107.70 | +2.43% | |
| 105.93 | 107.09 | 104.77 | 105.15 | -0.43% | |
| 106.26 | 107.69 | 105.18 | 105.60 | -0.23% | |
| 105.32 | 106.10 | 102.79 | 105.84 | +1.12% | |
| 98.02 | 104.84 | 98.02 | 104.67 | +6.52% | |
| 97.32 | 99.80 | 96.58 | 98.26 | +2.86% | |
| 95.65 | 96.27 | 94.20 | 95.53 | -1.24% | |
| 98.02 | 98.24 | 96.12 | 96.73 | -2.91% | |
| 98.33 | 100.45 | 97.19 | 99.63 | -0.69% | |
| 98.35 | 101.37 | 97.80 | 100.32 | +2.99% | |
| 96.49 | 97.80 | 95.74 | 97.41 | +1.95% | |
| 94.21 | 96.03 | 93.45 | 95.55 | +1.87% | |
| 94.49 | 94.87 | 93.05 | 93.80 | -2.05% | |
| 97.36 | 97.64 | 95.42 | 95.76 | +0.07% | |
| 95.97 | 96.79 | 95.03 | 95.69 | -0.62% | |
| 97.00 | 97.50 | 94.86 | 96.29 | -0.03% | |
| 100.00 | 100.46 | 95.83 | 96.32 | -2.42% | |
| 96.98 | 99.30 | 96.51 | 98.71 | +1.82% | |
| 93.40 | 98.14 | 93.40 | 96.95 | +2.32% | |
| 95.03 | 95.50 | 92.88 | 94.75 | -0.32% | |
| 97.00 | 97.50 | 93.85 | 95.05 | -1.56% | |
| 94.03 | 97.59 | 93.58 | 96.56 | +3.75% | |
| 93.12 | 94.07 | 92.44 | 93.07 | -0.89% | |
| 95.21 | 95.55 | 93.87 | 93.91 | -3.59% | |
| 99.00 | 99.48 | 97.00 | 97.41 | +0.16% | |
| 96.94 | 97.75 | 95.09 | 97.25 | -0.01% | |
| 97.40 | 98.20 | 96.10 | 97.26 | +0.87% | |
| 96.18 | 97.70 | 95.76 | 96.42 | +1.03% | |
| 96.18 | 97.50 | 93.19 | 95.44 | -1.70% | |
| 97.23 | 97.89 | 95.85 | 97.09 | -0.46% | |
| 96.25 | 97.87 | 95.95 | 97.54 | +2.38% | |
| 95.35 | 96.76 | 94.50 | 95.27 | -0.12% | |
| 93.64 | 96.68 | 93.19 | 95.38 | +2.96% | |
| 92.47 | 93.46 | 91.82 | 92.64 | +2.25% | |
| 95.00 | 95.54 | 90.50 | 90.60 | -5.43% | |
| 96.14 | 97.81 | 95.50 | 95.80 | +0.87% | |
| 97.16 | 98.34 | 94.44 | 94.97 | -2.60% | |
| 96.22 | 98.13 | 96.22 | 97.51 | +1.59% | |
| 96.98 | 97.99 | 94.77 | 95.98 | -0.87% | |
| 98.90 | 99.24 | 96.60 | 96.82 | -1.51% | |
| 99.07 | 99.48 | 97.02 | 98.30 | -1.03% | |
| 99.10 | 100.73 | 98.95 | 99.32 | +0.85% | |
| 95.75 | 98.64 | 95.75 | 98.48 | +3.49% | |
| 93.05 | 96.37 | 92.78 | 95.16 | +1.08% | |
| 90.38 | 94.37 | 90.15 | 94.14 | +5.03% | |
| 90.58 | 91.40 | 88.59 | 89.63 | +1.24% | |
| 89.26 | 89.46 | 88.15 | 88.53 | -1.23% | |
| 89.48 | 89.87 | 88.36 | 89.63 | +0.61% | |
| 89.00 | 90.03 | 87.91 | 89.09 | -1.03% | |
| 93.66 | 94.24 | 89.91 | 90.02 | -6.42% | |
| 96.32 | 97.38 | 94.91 | 96.20 | -0.94% | |
| 97.21 | 98.56 | 96.69 | 97.11 | +0.91% | |
| 95.20 | 96.75 | 95.20 | 96.23 | +1.18% | |
| 95.30 | 95.73 | 94.45 | 95.11 | -0.06% | |
| 93.50 | 96.16 | 91.77 | 95.17 | +0.97% | |
| 92.30 | 94.80 | 91.85 | 94.26 | +1.83% | |
| 92.57 | 93.95 | 90.39 | 92.57 | -0.27% | |
| 90.32 | 93.37 | 90.32 | 92.82 | +2.62% | |
| 91.88 | 92.01 | 90.11 | 90.45 | -0.79% | |
| 92.84 | 93.19 | 91.01 | 91.17 | -0.90% | |
| 88.65 | 92.47 | 88.50 | 92.00 | +3.24% | |
| 89.46 | 90.53 | 88.48 | 89.11 | +0.24% | |
| 92.00 | 92.39 | 88.67 | 88.90 | -3.54% | |
| 92.17 | 93.43 | 91.21 | 92.16 | +0.05% | |
| 90.05 | 93.46 | 89.90 | 92.11 | +2.33% | |
| 87.88 | 90.70 | 87.88 | 90.01 | +4.52% | |
| 86.30 | 86.97 | 84.70 | 86.12 | -0.42% | |
| 87.51 | 87.75 | 85.62 | 86.48 | -0.72% | |
| 90.99 | 91.15 | 86.01 | 87.11 | -9.67% | |
| 95.22 | 96.92 | 95.11 | 96.44 | +1.76% | |
| 95.75 | 96.07 | 93.39 | 94.77 | -1.89% | |
| 97.20 | 98.17 | 95.71 | 96.60 | -0.06% | |
| 98.29 | 98.55 | 96.36 | 96.66 | -2.05% | |
| 98.68 | 99.65 | 97.50 | 98.68 | +1.04% | |
| 97.44 | 98.66 | 96.95 | 97.66 | +0.84% | |
| 98.85 | 99.57 | 96.58 | 96.85 | -2.77% | |
| 102.31 | 102.60 | 99.36 | 99.61 | -2.51% | |
| 103.67 | 103.72 | 101.09 | 102.17 | -2.30% | |
| 102.40 | 106.86 | 102.40 | 104.58 | +2.15% | |
| 102.97 | 103.58 | 101.57 | 102.38 | -0.52% | |
| 104.32 | 104.59 | 102.39 | 102.92 | -1.46% | |
| 103.21 | 105.01 | 103.01 | 104.44 | +1.02% | |
| 104.85 | 105.09 | 101.80 | 103.39 | -1.80% | |
| 108.29 | 108.89 | 104.93 | 105.28 | -2.17% | |
| 104.50 | 108.22 | 104.24 | 107.62 | +1.85% | |
| 105.71 | 108.71 | 105.04 | 105.67 | +2.55% | |
| 104.43 | 105.51 | 102.66 | 103.04 | -1.76% | |
| 100.80 | 105.10 | 100.50 | 104.89 | +3.71% | |
| 102.81 | 103.36 | 100.84 | 101.14 | -2.97% | |
| 103.33 | 105.53 | 102.50 | 104.24 | +0.59% | |
| 102.26 | 103.93 | 100.16 | 103.63 | +1.18% | |
| 101.54 | 102.85 | 100.39 | 102.42 | +0.37% | |
| 102.40 | 103.31 | 101.28 | 102.04 | -0.14% | |
| 104.00 | 105.39 | 101.98 | 102.18 | -2.46% | |
| 104.12 | 104.82 | 102.00 | 104.76 | +1.64% | |
| 105.40 | 106.27 | 102.78 | 103.07 | -2.65% | |
| 108.70 | 108.75 | 105.67 | 105.88 | -0.25% | |
| 107.21 | 107.40 | 105.62 | 106.15 | -0.44% | |
| 107.22 | 107.45 | 105.23 | 106.62 | -1.21% | |
| 110.00 | 110.76 | 107.62 | 107.93 | -3.11% | |
| 112.94 | 113.12 | 111.36 | 111.40 | -0.62% | |
| 111.95 | 113.11 | 111.27 | 112.09 | +1.27% | |
| 110.30 | 111.51 | 109.51 | 110.68 | +1.79% | |
| 112.00 | 112.06 | 108.51 | 108.73 | -3.05% | |
| 115.00 | 115.10 | 110.84 | 112.15 | -3.21% | |
| 113.00 | 116.75 | 111.59 | 115.87 | +2.17% | |
| 113.50 | 114.00 | 108.94 | 113.41 | -1.09% | |
| 112.92 | 115.30 | 110.25 | 114.66 | +0.84% | |
| 116.55 | 116.58 | 113.51 | 113.70 | -3.18% | |
| 121.02 | 121.26 | 116.30 | 117.43 | -3.07% | |
| 125.26 | 125.97 | 120.64 | 121.15 | -4.46% | |
| 125.67 | 127.46 | 125.14 | 126.81 | -0.28% | |
| 127.19 | 128.68 | 126.33 | 127.16 | +0.21% | |
| 127.51 | 128.90 | 126.41 | 126.89 | +0.51% | |
| 125.96 | 126.38 | 122.33 | 126.24 | -0.32% | |
| 127.14 | 128.07 | 125.91 | 126.65 | -0.09% | |
| 122.60 | 127.35 | 122.60 | 126.76 | +2.56% | |
| 122.28 | 123.61 | 121.81 | 123.60 | +1.13% | |
| 123.51 | 123.99 | 121.48 | 122.22 | -0.80% | |
| 122.78 | 124.10 | 121.89 | 123.20 | +0.20% | |
| 126.50 | 127.50 | 120.94 | 122.96 | -2.37% | |
| 125.00 | 126.01 | 123.62 | 125.94 | +1.04% | |
| 126.51 | 126.77 | 124.43 | 124.64 | -1.04% | |
| 122.16 | 126.64 | 121.85 | 125.95 | +3.71% | |
| 120.00 | 122.29 | 119.91 | 121.45 | +1.56% | |
| 118.16 | 120.50 | 118.16 | 119.59 | +0.19% | |
| 116.81 | 119.86 | 116.75 | 119.36 | +1.49% | |
| 119.00 | 120.87 | 116.75 | 117.61 | -0.14% | |
| 113.85 | 120.17 | 113.01 | 117.77 | +2.43% | |
| 111.92 | 115.48 | 111.33 | 114.98 | +1.49% | |
| 112.92 | 113.62 | 112.05 | 113.29 | +0.44% | |
| 111.12 | 113.02 | 110.47 | 112.79 | +2.82% | |
| 109.11 | 110.19 | 108.30 | 109.70 | +0.83% | |
| 111.54 | 112.74 | 108.54 | 108.80 | -3.88% | |
| 112.40 | 113.40 | 111.41 | 113.19 | +0.28% | |
| 113.00 | 113.34 | 111.96 | 112.87 | -0.54% | |
| 114.23 | 115.47 | 113.42 | 113.48 | +1.14% | |
| 110.91 | 113.63 | 110.67 | 112.20 | +1.50% | |
| 109.85 | 110.73 | 108.13 | 110.54 | +0.64% | |
| 109.00 | 110.30 | 107.50 | 109.84 | -0.13% | |
| 109.96 | 111.29 | 109.03 | 109.98 | -1.12% | |
| 110.72 | 112.20 | 109.96 | 111.23 | -0.16% | |
| 108.91 | 111.53 | 108.90 | 111.41 | +2.34% | |
| 107.26 | 109.39 | 107.06 | 108.86 | +1.76% | |
| 106.33 | 108.81 | 106.33 | 106.98 | +0.74% | |
| 104.98 | 106.37 | 103.26 | 106.19 | +1.86% | |
| 101.29 | 104.98 | 101.29 | 104.25 | +2.45% | |
| 100.70 | 102.24 | 99.74 | 101.76 | +1.14% | |
| 101.03 | 102.41 | 99.38 | 100.61 | -0.66% | |
| 100.26 | 102.15 | 98.75 | 101.28 | +0.43% | |
| 101.10 | 101.42 | 100.11 | 100.85 | +0.02% | |
| 100.62 | 101.84 | 100.12 | 100.83 | +0.02% | |
| 99.01 | 101.04 | 98.77 | 100.81 | +1.53% | |
| 98.45 | 99.57 | 98.12 | 99.29 | +0.77% | |
| 98.17 | 98.60 | 97.82 | 98.53 | +0.33% | |
| 97.40 | 98.33 | 97.11 | 98.21 | +0.80% | |
| 97.92 | 97.92 | 96.66 | 97.43 | -0.64% | |
| 98.00 | 98.80 | 97.39 | 98.06 | -0.25% | |
| 99.20 | 99.40 | 98.22 | 98.31 | -1.09% | |
| 101.25 | 101.69 | 98.80 | 99.39 | -2.10% | |
| 99.70 | 101.94 | 99.70 | 101.52 | +1.70% | |
| 102.33 | 102.54 | 99.24 | 99.82 | -1.87% | |
| 104.02 | 104.24 | 101.20 | 101.72 | -2.20% | |
| 103.33 | 104.86 | 103.25 | 104.01 | +1.15% | |
| 102.82 | 103.93 | 102.47 | 102.83 | +0.30% | |
| 101.68 | 103.10 | 101.35 | 102.52 | +1.08% | |
| 101.18 | 103.01 | 101.04 | 101.42 | +0.49% | |
| 104.00 | 104.50 | 100.93 | 100.93 | -3.78% | |
| 104.71 | 106.09 | 104.62 | 104.90 | -0.19% | |
| 106.20 | 107.00 | 104.82 | 105.10 | -0.07% | |
| 106.18 | 107.23 | 105.04 | 105.17 | -0.68% | |
| 106.00 | 107.85 | 105.00 | 105.89 | -0.49% | |
| 107.56 | 107.99 | 106.24 | 106.41 | -1.42% | |
| 107.87 | 108.07 | 106.86 | 107.94 | +0.18% | |
| 106.38 | 108.18 | 106.38 | 107.75 | +0.82% | |
| 106.77 | 107.52 | 106.00 | 106.87 | +1.15% | |
| 103.50 | 106.17 | 102.74 | 105.66 | +1.67% | |
| 100.53 | 105.61 | 100.53 | 103.92 | +3.85% | |
| 98.36 | 100.36 | 98.20 | 100.07 | +1.67% | |
| 100.85 | 101.19 | 98.40 | 98.43 | -1.71% | |
| 101.12 | 101.25 | 99.63 | 100.14 | -1.06% | |
| 103.40 | 104.24 | 101.11 | 101.21 | -2.38% | |
| 104.79 | 105.80 | 103.43 | 103.68 | -0.57% | |
| 105.00 | 106.06 | 104.18 | 104.27 | -0.41% | |
| 105.40 | 106.40 | 104.63 | 104.70 | -0.31% | |
| 105.00 | 106.28 | 104.11 | 105.03 | +0.32% | |
| 107.02 | 107.32 | 104.09 | 104.69 | -2.49% | |
| 106.58 | 108.00 | 106.14 | 107.36 | +1.02% | |
| 108.86 | 109.59 | 106.22 | 106.28 | -2.42% | |
| 110.14 | 111.94 | 108.86 | 108.92 | -1.36% | |
| 111.50 | 113.20 | 107.71 | 110.42 | +1.17% | |
| 112.04 | 112.50 | 108.93 | 109.14 | -2.95% | |
| 112.00 | 113.55 | 111.60 | 112.46 | 0.00% | |
| 111.59 | 113.60 | 111.43 | 112.46 | +1.62% | |
| 115.00 | 115.25 | 110.61 | 110.67 | -3.95% | |
| 115.22 | 116.83 | 114.55 | 115.22 | -0.24% | |
| 115.85 | 115.92 | 114.95 | 115.50 | -0.30% | |
| 117.51 | 117.90 | 115.83 | 115.85 | -0.41% | |
| 118.00 | 118.24 | 116.32 | 116.33 | -1.57% | |
| 118.43 | 119.53 | 117.40 | 118.18 | -1.43% | |
| 120.01 | 120.58 | 118.88 | 119.89 | +0.25% | |
| 119.80 | 121.12 | 119.41 | 119.59 | -0.11% | |
| 117.85 | 119.84 | 117.85 | 119.72 | +1.80% | |
| 118.36 | 119.45 | 117.50 | 117.60 | -0.64% | |
| 119.05 | 119.72 | 118.31 | 118.36 | -0.81% | |
| 120.76 | 120.85 | 117.22 | 119.33 | -0.86% | |
| 119.96 | 121.79 | 119.73 | 120.37 | +0.19% | |
| 120.18 | 120.89 | 119.41 | 120.14 | +0.12% | |
| 119.59 | 120.15 | 119.25 | 120.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CLX chart for longer ranges.