Clorox Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	156.09	156.64	155.36	155.36	138.53	305
2023-08-25	154.44	154.63	154.37	154.63	137.88	335
2023-08-24	151.56	153.59	151.56	153.59	136.95	566
2023-08-23	150.40	152.43	150.40	151.21	134.83	47,765
2023-08-22	148.95	149.16	148.48	149.16	133.00	36
2023-08-21	151.39	151.39	149.31	149.39	133.21	366
2023-08-18	154.05	154.05	154.05	154.05	137.36	32
2023-08-17	155.44	155.78	155.44	155.78	138.91	6
2023-08-15	158.48	158.48	158.48	158.48	141.31	1
2023-08-14	160.19	160.19	160.19	160.19	142.83	2
2023-08-11	160.49	161.40	160.49	160.61	143.21	47,010
2023-08-10	163.90	163.90	161.16	161.16	143.70	40
2023-08-09	163.66	163.66	163.45	163.45	145.75	319
2023-08-08	163.70	163.70	161.52	161.52	144.02	121
2023-08-07	164.82	165.16	163.55	163.71	144.90	1,078
2023-08-04	165.62	165.62	162.27	162.63	143.95	1,713
2023-08-03	163.52	168.79	163.52	165.63	146.60	4,075
2023-08-01	152.50	152.54	151.39	152.54	135.02	4,628
2023-07-31	153.80	153.80	151.71	151.97	134.52	37
2023-07-28	152.42	154.51	152.37	153.86	136.19	296
2023-07-27	153.23	153.54	150.50	150.50	133.21	201
2023-07-26	152.93	153.80	152.88	152.88	135.32	89
2023-07-25	154.42	154.63	152.66	152.66	135.12	257
2023-07-24	154.95	154.95	154.95	154.95	137.15	23
2023-07-21	155.06	155.70	154.81	154.95	137.16	60
2023-07-20	151.85	153.77	149.86	153.77	136.11	590
2023-07-19	155.32	155.32	154.16	154.16	136.45	820
2023-07-18	153.68	155.40	153.68	155.40	137.55	680
2023-07-17	154.12	154.79	153.85	154.04	136.35	414
2023-07-14	153.84	154.09	153.84	154.09	136.39	9
2023-07-13	155.45	155.45	153.93	154.62	136.86	200
2023-07-12	154.38	154.93	153.15	154.84	137.05	370
2023-07-11	156.26	156.63	154.55	155.36	137.51	2,452
2023-07-10	157.96	158.09	157.51	157.51	139.42	642
2023-07-07	159.47	159.76	158.78	158.97	140.71	1,335
2023-07-06	159.41	160.34	159.34	160.34	141.92	980
2023-07-05	159.81	159.94	159.23	159.48	141.16	218
2023-07-03	158.29	159.72	158.29	159.72	141.38	1,057
2023-06-30	158.27	159.32	158.27	158.76	140.53	565
2023-06-29	155.50	157.19	154.95	157.19	139.13	1,039
2023-06-28	157.64	158.35	157.16	158.35	140.16	877
2023-06-27	157.09	158.78	157.09	158.09	139.93	301
2023-06-26	155.31	155.31	155.31	155.31	137.47	60
2023-06-23	156.66	157.56	156.66	157.42	139.34	490
2023-06-22	157.42	157.42	156.68	156.68	138.69	43
2023-06-21	155.43	156.74	155.37	156.74	138.74	240
2023-06-20	156.76	157.67	156.10	156.36	138.40	876
2023-06-19	155.22	155.22	155.22	155.22	137.39	10
2023-06-16	155.51	156.48	155.23	156.48	138.50	32
2023-06-15	154.76	155.05	154.01	154.64	136.88	230
2023-06-14	155.67	156.55	154.99	154.99	137.19	175
2023-06-13	153.93	155.39	153.93	155.29	137.45	20
2023-06-12	157.59	157.59	154.92	155.33	137.49	466
2023-06-09	156.85	157.95	156.65	156.66	138.67	334
2023-06-08	157.29	157.34	157.03	157.03	139.00	45
2023-06-07	156.13	156.97	156.10	156.44	138.48	219
2023-06-06	161.73	161.73	157.89	157.89	139.76	473
2023-06-05	162.00	162.84	161.56	161.56	143.00	307
2023-06-02	158.94	160.30	158.94	160.30	141.89	542
2023-06-01	159.26	159.26	158.06	158.56	140.35	3,030

← NewerPage 14 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.