Clorox Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	139.52	142.17	139.52	140.17	126.22	2,469
2023-11-21	137.67	140.08	137.36	140.08	126.14	2,816
2023-11-20	138.34	138.90	136.64	136.83	123.21	13,304
2023-11-17	139.04	139.73	138.97	139.51	125.62	46
2023-11-16	138.83	139.85	138.06	138.70	124.89	4,318
2023-11-15	137.00	137.82	136.46	137.56	123.87	365
2023-11-14	134.88	136.17	133.96	135.30	121.83	189
2023-11-13	132.96	134.40	131.94	134.28	120.91	11,053
2023-11-10	132.96	133.82	132.67	133.32	120.05	409
2023-11-09	132.39	132.39	131.46	131.86	118.73	18
2023-11-08	132.90	133.24	132.90	133.05	119.80	25
2023-11-07	131.65	133.21	128.30	132.19	119.03	678
2023-11-06	127.01	129.23	125.55	129.23	116.37	16,013
2023-11-03	127.16	127.16	124.86	126.58	113.98	103
2023-11-02	125.55	127.65	122.54	123.64	111.33	1,273
2023-11-01	116.96	117.67	114.96	115.44	103.94	86
2023-10-31	116.82	117.56	116.69	117.13	105.47	18
2023-10-30	119.18	119.18	115.01	116.88	105.24	200
2023-10-27	121.05	121.27	117.75	118.11	106.35	579
2023-10-26	121.85	122.98	121.29	122.17	110.01	30
2023-10-25	121.67	122.56	120.64	122.08	109.93	403
2023-10-24	121.04	121.97	120.80	120.91	108.87	832
2023-10-23	123.02	123.39	122.04	123.29	109.94	22
2023-10-20	125.16	125.16	123.33	123.41	110.04	118
2023-10-19	125.66	125.92	124.66	124.94	111.41	1,809
2023-10-18	125.58	126.15	124.10	124.91	111.38	295
2023-10-17	124.51	125.36	123.87	123.97	110.54	40
2023-10-16	122.86	125.12	122.48	125.06	111.51	536
2023-10-13	120.68	122.67	120.07	122.67	109.38	254
2023-10-12	122.64	123.95	119.54	120.19	107.17	254
2023-10-11	125.14	125.14	121.52	121.52	108.36	183
2023-10-10	123.19	124.80	123.19	124.06	110.62	588
2023-10-09	124.48	125.21	122.17	123.72	110.32	344
2023-10-06	125.48	126.92	123.65	125.37	111.79	864
2023-10-05	127.47	127.47	119.56	123.98	110.55	11,756
2023-10-04	130.68	131.82	130.53	131.50	117.26	239
2023-10-03	130.24	131.37	130.24	130.91	116.73	177
2023-10-02	131.73	132.12	130.30	130.84	116.67	996
2023-09-29	129.29	129.29	128.91	129.08	115.10	565
2023-09-28	129.74	129.74	128.64	128.93	114.97	394
2023-09-27	130.47	130.66	128.97	128.97	115.00	2,194
2023-09-26	131.36	131.36	131.00	131.06	116.86	795
2023-09-25	134.80	134.80	132.17	132.83	118.44	63,763
2023-09-22	135.04	135.21	133.11	133.11	118.69	94
2023-09-21	137.38	137.38	136.14	136.14	121.39	33
2023-09-20	138.22	138.43	137.65	137.73	122.81	153
2023-09-19	141.35	141.48	138.06	138.90	123.85	485
2023-09-18	144.89	145.85	144.89	145.85	130.05	25
2023-09-15	148.54	148.65	146.29	146.29	130.44	188
2023-09-14	148.40	149.10	148.04	148.55	132.46	33
2023-09-13	149.46	149.46	147.81	147.81	131.80	334
2023-09-12	152.45	152.45	150.29	150.60	134.29	328
2023-09-11	155.06	155.22	154.34	154.51	137.77	254
2023-09-08	155.72	155.72	154.69	154.69	137.93	1
2023-09-07	154.71	156.67	154.71	156.67	139.70	53
2023-09-06	152.81	153.70	152.81	153.70	137.05	162
2023-09-05	155.91	156.00	155.53	155.53	138.68	2
2023-09-01	156.41	156.57	155.16	155.16	138.35	14
2023-08-31	157.06	157.06	156.10	156.10	139.20	30
2023-08-30	158.39	158.39	158.16	158.16	141.03	24

← NewerPage 13 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	1.2500 USD
2026-04-21	1.2400 USD
2026-01-27	1.2400 USD
2025-10-21	1.2400 USD
2025-08-13	1.2400 USD
2025-04-22	1.2200 USD
2025-01-28	1.2200 USD
2024-10-23	1.2200 USD
2024-08-14	1.2200 USD
2024-04-23	1.2000 USD
2024-01-23	1.2000 USD
2023-10-24	1.2000 USD
2023-08-08	1.2000 USD
2023-04-25	1.1800 USD
2023-01-24	1.1800 USD
2022-10-25	1.1800 USD
2022-07-26	1.1800 USD
2022-04-26	1.1600 USD
2022-01-25	1.1600 USD
2021-10-26	1.1600 USD
2021-07-27	1.1600 USD
2021-04-20	1.1100 USD
2021-01-26	1.1100 USD
2020-11-03	1.1100 USD
2020-07-28	1.1100 USD
2020-04-21	1.0600 USD
2020-01-28	1.0600 USD
2019-10-29	1.0600 USD
2019-07-30	1.0600 USD
2019-04-23	0.9600 USD
2019-01-22	0.9600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.