MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLX — Clorox Company
NYSEClorox Company
$80.41
-0.24(-0.30%)
- O
- 81.25
- H
- 81.46
- L
- 79.78
- V
- 2.19M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$80.41
Period Return-43.39%
Period High$143.96
Period Low$79.12
Avg Daily Volume2.31M
Total Trading Days365
CLX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $81.25 | $81.46 | $79.78 | $80.41 | $-0.24 | -0.30% | 2,187,417 | $80.35 | $79.78 $81.46 |
| Oct 1, 2026 | $80.60 | $81.01 | $79.12 | $80.65 | $-0.36 | -0.44% | 3,735,384 | $80.18 | $79.12 $81.01 |
| Sep 30, 2026 | $82.44 | $82.51 | $80.84 | $81.01 | $-0.59 | -0.72% | 2,759,947 | $81.39 | $80.84 $82.51 |
| Sep 29, 2026 | $81.19 | $81.99 | $80.97 | $81.60 | +$0.18 | +0.22% | 2,704,365 | $81.45 | $80.97 $81.99 |
| Sep 28, 2026 | $82.80 | $83.32 | $80.84 | $81.42 | $-2.38 | -2.84% | 3,207,065 | $81.51 | $80.84 $83.32 |
| Sep 25, 2026 | $82.19 | $84.12 | $81.60 | $83.80 | +$2.00 | +2.44% | 2,634,558 | $83.09 | $81.60 $84.12 |
| Sep 24, 2026 | $84.28 | $84.51 | $81.73 | $81.80 | $-2.14 | -2.55% | 3,063,070 | $82.62 | $81.73 $84.51 |
| Sep 23, 2026 | $86.82 | $87.32 | $83.83 | $83.94 | $-3.21 | -3.68% | 2,281,295 | $84.93 | $83.83 $87.32 |
| Sep 22, 2026 | $86.99 | $87.66 | $86.50 | $87.15 | +$2.27 | +2.67% | 3,325,193 | $87.05 | $86.50 $87.66 |
| Sep 21, 2026 | $83.54 | $85.65 | $82.51 | $84.88 | +$1.78 | +2.14% | 4,132,745 | $84.60 | $82.51 $85.65 |
| Sep 18, 2026 | $84.07 | $84.71 | $83.09 | $83.10 | $-1.90 | -2.24% | 5,109,056 | $83.44 | $83.09 $84.71 |
| Sep 17, 2026 | $85.86 | $86.15 | $83.76 | $85.00 | +$0.14 | +0.16% | 3,929,457 | $84.70 | $83.76 $86.15 |
| Sep 16, 2026 | $87.08 | $87.35 | $84.79 | $84.86 | $-2.30 | -2.64% | 3,432,431 | $85.69 | $84.79 $87.35 |
| Sep 15, 2026 | $89.05 | $89.30 | $87.07 | $87.16 | $-2.15 | -2.41% | 2,497,630 | $87.69 | $87.07 $89.30 |
| Sep 14, 2026 | $88.76 | $89.92 | $88.54 | $89.31 | +$1.55 | +1.77% | 2,259,428 | $89.31 | $88.54 $89.92 |
| Sep 11, 2026 | $89.50 | $89.74 | $85.72 | $87.76 | $-1.01 | -1.14% | 6,211,793 | $87.00 | $85.72 $89.74 |
| Sep 10, 2026 | $89.35 | $89.67 | $88.44 | $88.77 | $-0.85 | -0.95% | 2,703,594 | $88.93 | $88.44 $89.67 |
| Sep 9, 2026 | $91.00 | $91.00 | $89.14 | $89.62 | $-1.98 | -2.16% | 2,784,310 | $89.78 | $89.14 $91.00 |
| Sep 8, 2026 | $92.81 | $93.85 | $91.60 | $91.60 | $-1.46 | -1.57% | 2,755,379 | $92.43 | $91.60 $93.85 |
| Sep 4, 2026 | $93.75 | $94.18 | $92.63 | $93.06 | $-1.23 | -1.30% | 2,216,371 | $93.37 | $92.63 $94.18 |
| Sep 3, 2026 | $94.20 | $95.04 | $93.24 | $94.29 | +$0.02 | +0.02% | 2,334,251 | $94.27 | $93.24 $95.04 |
| Sep 2, 2026 | $95.51 | $96.59 | $93.95 | $94.27 | $-0.70 | -0.74% | 2,537,627 | $94.81 | $93.95 $96.59 |
| Sep 1, 2026 | $97.62 | $98.85 | $94.89 | $94.97 | $-2.71 | -2.77% | 3,361,584 | $96.29 | $94.89 $98.85 |
| Aug 31, 2026 | $102.17 | $102.17 | $96.77 | $97.68 | $-4.85 | -4.73% | 13,528,711 | $97.82 | $96.77 $102.17 |
| Aug 28, 2026 | $104.02 | $104.85 | $102.25 | $102.53 | $-1.10 | -1.06% | 1,866,259 | $102.84 | $102.25 $104.85 |
| Aug 27, 2026 | $103.00 | $104.92 | $102.37 | $103.63 | $-0.60 | -0.58% | 1,476,747 | $103.69 | $102.37 $104.92 |
| Aug 26, 2026 | $105.08 | $106.23 | $104.10 | $104.23 | $-0.70 | -0.67% | 1,524,408 | $104.47 | $104.10 $106.23 |
| Aug 25, 2026 | $106.20 | $106.43 | $104.39 | $104.93 | $-2.24 | -2.09% | 1,686,231 | $105.10 | $104.39 $106.43 |
| Aug 24, 2026 | $107.18 | $109.42 | $107.02 | $107.17 | +$0.48 | +0.45% | 1,820,691 | $107.88 | $107.02 $109.42 |
| Aug 21, 2026 | $106.11 | $107.32 | $104.82 | $106.69 | +$0.65 | +0.61% | 2,151,276 | $106.59 | $104.82 $107.32 |