Clorox Co (CLX)
159.91
-0.55 (-0.34%)
Clorox Co is a consumer goods company that specializes in the production of cleaning and sanitizing products, as well as other household essentials
The company is well-known for its range of bleach products, disinfecting wipes, and various cleaning solutions designed for both home and professional use. Clorox also offers a portfolio of personal care products and food storage solutions, focusing on enhancing health and cleanliness for consumers. Their commitment to sustainability and responsible production practices is reflected in various initiatives aimed at reducing environmental impact while delivering effective and trusted products to households and businesses around the world.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 159.31 | 161.10 | 157.89 | 160.45 | 1,142,462 | 160.45 |
| 1/29/2025 | 157.99 | 158.72 | 156.38 | 157.81 | 1,041,904 | 157.81 |
| 1/28/2025 | 161.81 | 162.30 | 159.08 | 159.50 | 1,257,080 | 159.50 |
| 1/27/2025 | 162.10 | 164.22 | 161.79 | 162.51 | 1,244,233 | 162.51 |
| 1/24/2025 | 161.22 | 161.31 | 158.88 | 159.27 | 948,490 | 159.27 |
| 1/23/2025 | 158.83 | 161.17 | 158.21 | 160.82 | 963,427 | 160.82 |
| 1/22/2025 | 161.87 | 161.87 | 158.70 | 158.73 | 920,675 | 158.73 |
| 1/21/2025 | 161.37 | 162.10 | 159.32 | 159.99 | 1,560,602 | 159.99 |
| 1/17/2025 | 160.11 | 161.45 | 159.92 | 160.28 | 937,723 | 160.28 |
| 1/16/2025 | 157.96 | 160.83 | 157.83 | 160.47 | 871,261 | 160.47 |
| 1/15/2025 | 159.39 | 160.00 | 157.33 | 158.30 | 602,207 | 158.30 |
| 1/14/2025 | 157.95 | 159.39 | 157.67 | 159.03 | 732,981 | 159.03 |
| 1/13/2025 | 158.13 | 158.37 | 156.28 | 157.47 | 1,051,060 | 157.47 |
| 1/10/2025 | 158.99 | 159.59 | 157.12 | 157.57 | 874,380 | 157.57 |
| 1/08/2025 | 159.70 | 161.09 | 159.01 | 160.63 | 1,051,294 | 160.63 |
| 1/07/2025 | 158.15 | 160.14 | 158.15 | 159.70 | 1,246,301 | 159.70 |
| 1/06/2025 | 161.26 | 161.72 | 156.75 | 157.59 | 1,745,210 | 157.59 |
| 1/03/2025 | 162.41 | 163.12 | 160.44 | 162.89 | 671,253 | 162.89 |
| 1/02/2025 | 162.39 | 163.11 | 161.50 | 161.83 | 714,322 | 161.83 |
| 12/31/2024 | 161.42 | 0.00 | 162.41 | 162.41 | 0 | 162.41 |
| 12/30/2024 | 162.55 | 162.55 | 160.35 | 161.42 | 765,445 | 161.42 |
| 12/27/2024 | 163.41 | 164.41 | 162.22 | 163.00 | 596,109 | 163.00 |
| 12/26/2024 | 163.00 | 164.38 | 162.96 | 163.97 | 601,120 | 163.97 |
| 12/24/2024 | 163.00 | 163.54 | 162.14 | 163.43 | 399,432 | 163.43 |
| 12/23/2024 | 164.00 | 164.02 | 160.88 | 163.09 | 766,085 | 163.09 |
| 12/20/2024 | 164.45 | 165.00 | 162.92 | 164.44 | 4,020,654 | 164.44 |
| 12/19/2024 | 160.93 | 164.93 | 160.36 | 164.93 | 843,391 | 164.93 |
| 12/18/2024 | 162.73 | 163.16 | 160.56 | 161.72 | 1,257,610 | 161.72 |
| 12/17/2024 | 163.68 | 165.12 | 163.02 | 163.32 | 1,095,320 | 163.32 |
| 12/16/2024 | 164.92 | 166.35 | 164.09 | 164.41 | 1,349,069 | 164.41 |
| 12/13/2024 | 164.95 | 165.95 | 163.88 | 164.90 | 753,015 | 164.90 |
| 12/12/2024 | 165.69 | 165.99 | 163.94 | 164.65 | 1,028,310 | 164.65 |
| 12/11/2024 | 168.04 | 169.15 | 164.35 | 164.66 | 1,240,503 | 164.66 |
| 12/10/2024 | 167.04 | 169.61 | 166.09 | 167.66 | 979,206 | 167.66 |
| 12/09/2024 | 166.25 | 168.47 | 165.88 | 167.40 | 1,157,706 | 167.40 |
| 12/06/2024 | 169.67 | 171.37 | 166.83 | 166.97 | 1,217,065 | 166.97 |
| 12/05/2024 | 168.00 | 170.18 | 167.59 | 169.74 | 1,073,452 | 169.74 |
| 12/04/2024 | 166.11 | 167.56 | 165.13 | 167.53 | 837,489 | 167.53 |
| 12/03/2024 | 166.14 | 168.38 | 165.15 | 167.13 | 1,035,059 | 167.13 |
| 12/02/2024 | 167.17 | 167.17 | 164.84 | 166.54 | 890,395 | 166.54 |
| 11/29/2024 | 166.39 | 167.48 | 166.01 | 167.17 | 465,386 | 167.17 |
| 11/27/2024 | 168.14 | 168.50 | 166.52 | 167.15 | 1,131,123 | 167.15 |
| 11/26/2024 | 166.79 | 167.88 | 165.65 | 167.35 | 944,684 | 167.35 |
| 11/25/2024 | 170.00 | 171.11 | 165.71 | 166.32 | 1,697,601 | 166.32 |
| 11/22/2024 | 169.97 | 171.34 | 169.01 | 169.30 | 995,072 | 169.30 |
| 11/21/2024 | 168.35 | 169.21 | 166.76 | 169.15 | 1,218,054 | 169.15 |
| 11/20/2024 | 168.10 | 168.37 | 166.72 | 168.05 | 1,138,985 | 168.05 |
| 11/19/2024 | 168.45 | 169.11 | 167.27 | 168.14 | 1,075,780 | 168.14 |
| 11/18/2024 | 167.41 | 169.21 | 167.05 | 169.10 | 1,364,050 | 169.10 |
| 11/15/2024 | 166.32 | 168.59 | 165.74 | 167.64 | 1,361,796 | 167.64 |
| 11/14/2024 | 165.36 | 166.11 | 164.80 | 165.75 | 774,951 | 165.75 |
| 11/13/2024 | 164.81 | 166.01 | 164.54 | 165.36 | 878,543 | 165.36 |
| 11/12/2024 | 165.96 | 166.20 | 163.58 | 164.79 | 1,404,183 | 164.79 |
| 11/11/2024 | 165.00 | 167.58 | 164.74 | 165.05 | 1,297,628 | 165.05 |
| 11/08/2024 | 163.11 | 165.92 | 162.96 | 165.16 | 1,276,259 | 165.16 |
| 11/07/2024 | 162.88 | 164.03 | 161.74 | 162.77 | 994,724 | 162.77 |
| 11/06/2024 | 165.13 | 166.62 | 162.50 | 162.70 | 1,731,124 | 162.70 |
| 11/05/2024 | 161.26 | 162.83 | 160.63 | 162.42 | 1,160,033 | 162.42 |
| 11/04/2024 | 163.34 | 164.03 | 162.03 | 162.48 | 1,352,008 | 162.48 |
| 11/01/2024 | 159.14 | 163.46 | 158.76 | 163.11 | 2,296,115 | 163.11 |
| 10/31/2024 | 161.83 | 163.82 | 158.31 | 158.55 | 3,622,792 | 158.55 |