Clorox Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	150.07	150.59	149.33	149.33	130.15	2,607
2022-11-21	145.62	150.15	145.62	149.16	130.00	193
2022-11-18	147.58	147.58	145.96	146.56	127.74	151
2022-11-17	142.24	144.42	142.24	144.29	125.75	101
2022-11-16	144.86	144.86	143.28	143.28	124.87	8
2022-11-15	144.57	144.57	144.57	144.57	126.00	17
2022-11-14	142.52	145.28	142.52	144.95	126.33	14
2022-11-11	144.23	144.50	137.55	140.20	122.19	802
2022-11-10	142.24	143.74	142.24	143.61	125.17	366
2022-11-09	142.26	142.62	142.26	142.29	124.01	75
2022-11-08	143.87	144.62	143.62	143.89	125.41	510
2022-11-07	141.12	144.39	141.12	144.39	125.84	937
2022-11-04	139.13	139.13	137.38	138.65	120.84	438
2022-11-03	137.68	137.68	135.61	135.73	118.29	2,266
2022-11-02	138.56	141.68	137.90	141.68	123.48	1,202
2022-11-01	145.97	147.33	145.83	146.15	127.37	224
2022-10-31	148.14	148.56	146.73	146.73	127.88	23
2022-10-28	143.66	148.15	143.66	148.15	129.12	538
2022-10-27	142.20	144.47	142.20	143.71	125.26	162
2022-10-26	140.82	142.50	140.31	141.32	123.17	91
2022-10-25	137.57	139.81	137.57	139.81	121.85	112
2022-10-24	136.98	138.24	136.98	138.24	119.45	220
2022-10-21	134.28	134.71	134.28	134.71	116.41	111
2022-10-19	135.77	136.19	135.77	136.19	117.68	2
2022-10-18	135.83	135.98	135.61	135.61	117.18	481
2022-10-17	133.73	134.65	133.70	134.63	116.34	87
2022-10-14	131.69	131.69	130.76	130.81	113.04	377
2022-10-12	128.24	128.79	128.24	128.47	111.01	3,005
2022-10-11	126.49	129.41	126.49	129.41	111.83	19
2022-10-10	126.11	126.19	124.70	125.08	108.08	8
2022-10-07	128.35	130.07	127.85	127.85	110.48	3,027
2022-10-06	131.40	131.40	131.33	131.33	113.48	163
2022-10-05	132.08	132.08	131.22	131.22	113.39	121
2022-10-04	130.80	132.42	130.80	131.26	113.42	650
2022-10-03	129.45	130.48	128.33	128.78	111.28	650
2022-09-30	131.84	132.55	130.62	130.62	112.87	422
2022-09-29	135.26	135.26	134.04	134.04	115.83	789
2022-09-28	135.57	136.93	135.20	136.93	118.32	259
2022-09-27	139.57	140.03	136.64	136.64	118.07	3,958
2022-09-23	141.38	142.04	141.30	141.97	122.68	281
2022-09-22	141.97	141.97	141.23	141.81	122.54	4,688
2022-09-21	141.30	143.86	141.30	143.86	124.31	2,920
2022-09-20	141.07	141.82	141.00	141.00	121.84	183
2022-09-16	140.26	141.53	140.26	141.53	122.30	1
2022-09-15	142.39	142.39	139.97	140.23	121.18	1
2022-09-14	141.83	141.83	141.83	141.83	122.55	20
2022-09-13	147.62	147.62	147.62	147.62	127.56	1
2022-09-12	148.16	148.33	148.16	148.33	128.17	1
2022-09-09	147.24	148.67	147.24	148.67	128.47	48
2022-09-07	144.00	144.83	144.00	144.83	125.15	118
2022-09-06	141.05	144.23	141.05	144.23	124.63	46
2022-08-31	146.37	146.37	145.84	145.84	126.02	52
2022-08-30	145.22	145.22	145.22	145.22	125.49	20
2022-08-26	147.99	148.06	145.91	145.95	126.12	37
2022-08-25	147.04	147.16	147.04	147.13	127.14	22
2022-08-24	147.39	148.62	147.39	148.53	128.35	11
2022-08-23	146.41	147.38	146.41	147.38	127.35	128
2022-08-22	148.60	148.94	148.60	148.94	128.70	407
2022-08-19	148.61	149.71	148.61	149.71	129.37	112
2022-08-18	147.14	147.14	147.14	147.14	127.14	10

← NewerPage 17 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.