Clorox Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	157.88	158.47	157.54	158.47	140.27	2,018
2023-05-30	157.50	157.50	157.50	157.50	139.41	38
2023-05-26	158.27	159.84	158.27	159.18	140.90	367
2023-05-25	158.19	158.26	158.19	158.26	140.08	1,063
2023-05-24	160.78	160.78	159.67	159.83	141.47	1,054
2023-05-23	161.83	161.83	160.79	161.29	142.77	20
2023-05-22	165.72	165.72	163.01	163.62	144.83	53
2023-05-19	166.38	166.38	166.38	166.38	147.27	8
2023-05-18	166.29	166.58	165.05	165.63	146.60	575
2023-05-17	168.49	168.49	167.68	167.68	148.42	15
2023-05-16	167.05	168.75	166.50	168.75	149.37	650
2023-05-15	169.49	169.49	166.82	167.33	148.11	126
2023-05-12	169.33	169.45	167.67	167.90	148.61	5,693
2023-05-11	169.13	169.45	169.13	169.45	149.98	22,622
2023-05-10	169.12	170.22	168.33	168.33	149.00	334
2023-05-09	167.41	168.56	167.39	168.56	149.20	17
2023-05-05	171.47	171.64	170.00	170.00	150.47	129
2023-05-04	175.50	175.74	171.95	171.95	152.20	256
2023-05-03	168.50	177.95	168.23	176.93	156.61	1,401
2023-05-02	167.80	167.80	166.13	167.57	148.32	115
2023-04-28	166.55	167.02	165.82	167.02	147.84	460
2023-04-27	165.62	165.62	165.27	165.27	146.29	10
2023-04-26	163.03	164.54	163.03	164.43	145.55	154
2023-04-25	165.04	165.70	165.04	165.19	146.21	40
2023-04-24	165.00	165.81	165.00	165.22	145.20	468
2023-04-21	164.22	165.47	164.22	165.47	145.42	146
2023-04-20	161.14	162.28	161.14	162.28	142.62	354
2023-04-19	160.12	160.91	160.05	160.05	140.65	744
2023-04-18	161.03	161.03	161.03	161.03	141.52	100
2023-04-14	158.93	158.93	158.28	158.56	139.35	145
2023-04-13	157.23	157.51	155.84	157.29	138.23	156
2023-04-12	159.34	159.34	157.45	157.57	138.47	254
2023-04-11	158.40	159.12	158.34	159.12	139.84	290
2023-04-06	158.16	158.16	157.81	157.96	138.82	39
2023-04-05	156.71	158.54	156.71	157.04	138.01	84
2023-04-04	157.35	157.90	156.49	156.49	137.52	30,973
2023-04-03	158.00	158.00	156.21	156.21	137.28	411
2023-03-31	156.01	156.01	155.95	155.95	137.05	104
2023-03-30	154.92	155.00	154.79	154.79	136.03	120
2023-03-29	156.68	156.89	156.17	156.17	137.25	242
2023-03-28	158.43	158.43	157.50	157.50	138.42	317
2023-03-27	157.99	158.42	157.99	158.41	139.22	35
2023-03-24	155.30	155.92	154.85	155.92	137.02	90
2023-03-23	154.47	155.20	154.35	154.35	135.64	587
2023-03-22	156.18	157.28	155.73	155.73	136.86	792
2023-03-21	156.40	157.05	156.25	156.88	137.87	634
2023-03-20	155.76	156.35	155.71	155.72	136.85	265
2023-03-17	155.06	155.06	154.03	155.00	136.22	4,252
2023-03-16	156.03	156.42	154.90	155.27	136.45	53,701
2023-03-15	153.40	154.85	153.40	154.70	135.95	131
2023-03-14	152.04	153.25	151.60	152.85	134.33	403
2023-03-13	151.16	152.51	151.16	152.49	134.01	762
2023-03-10	149.86	151.01	149.09	150.02	131.84	94
2023-03-09	151.21	151.30	150.38	151.16	132.84	12,181
2023-03-08	151.55	151.67	150.21	150.21	132.01	231
2023-03-07	152.81	153.13	151.77	151.77	133.38	193
2023-03-06	155.82	155.83	153.39	153.39	134.80	696
2023-03-03	156.50	156.50	155.61	155.84	136.95	1,397
2023-03-02	156.32	156.60	156.32	156.60	137.63	450
2023-03-01	155.10	155.10	153.11	154.55	135.82	682

← NewerPage 15 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.