Clorox Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	147.14	147.14	147.14	147.14	127.14	10
2022-08-17	148.89	148.89	148.89	148.89	128.66	74
2022-08-16	149.10	150.07	149.10	149.75	129.40	61
2022-08-15	148.35	148.35	148.35	148.35	128.19	34
2022-08-12	145.38	145.46	145.38	145.46	125.69	47
2022-08-11	145.44	147.51	145.44	145.75	125.95	318
2022-08-10	144.58	144.58	144.48	144.48	124.85	8
2022-08-09	144.68	145.01	143.34	145.01	125.31	43
2022-08-08	140.06	145.02	140.06	144.33	124.71	181
2022-08-05	138.39	138.39	138.39	138.39	119.59	15
2022-08-04	137.00	143.07	136.25	137.59	118.89	2,057
2022-08-03	143.50	143.50	143.26	143.33	123.85	50
2022-08-02	145.76	145.76	145.76	145.76	125.95	1
2022-08-01	142.57	144.17	142.57	144.17	124.58	56
2022-07-29	143.94	143.94	142.15	142.99	123.56	100
2022-07-27	144.22	144.22	142.49	142.49	123.13	14
2022-07-20	149.53	149.53	147.59	147.63	126.51	175
2022-07-14	146.20	147.72	146.20	146.54	125.58	9
2022-07-13	144.38	148.42	144.38	148.42	127.19	21
2022-07-12	142.55	144.35	141.98	144.35	123.70	18
2022-07-11	142.65	143.09	141.08	141.08	120.90	24
2022-07-08	145.27	145.27	141.18	141.18	120.99	2
2022-07-07	145.99	145.99	144.61	144.61	123.93	181
2022-07-06	146.02	146.61	146.02	146.57	125.60	34
2022-07-05	144.01	145.25	142.93	144.09	123.48	192
2022-07-01	143.01	143.47	142.95	143.06	122.60	500
2022-06-29	137.88	138.90	137.88	138.90	119.03	1
2022-06-28	138.05	138.84	137.19	137.19	117.57	34
2022-06-27	138.97	138.97	137.86	137.86	118.14	1
2022-06-24	140.79	142.27	140.79	142.27	121.92	51
2022-06-23	135.60	139.10	135.21	139.10	119.20	29
2022-06-22	126.54	132.48	126.54	132.48	113.53	176
2022-06-21	124.18	125.98	123.56	125.98	107.96	2
2022-06-17	123.19	123.96	120.99	122.22	104.74	20
2022-06-16	122.22	122.88	121.75	122.88	105.31	7
2022-06-15	124.22	124.85	120.85	122.14	104.67	64
2022-06-14	128.35	128.35	123.85	125.04	107.15	33
2022-06-13	129.97	130.34	129.02	129.76	111.20	1,394
2022-06-10	130.10	131.20	129.48	130.98	112.24	1,649
2022-06-09	134.66	134.66	133.88	133.88	114.73	1,514
2022-06-08	134.05	134.77	133.49	134.66	115.40	96
2022-06-07	135.05	135.43	133.87	133.98	114.82	46
2022-06-06	138.55	138.55	137.27	137.73	118.03	2
2022-06-01	141.89	141.89	139.49	139.49	119.53	39
2022-05-31	148.03	148.03	145.52	145.52	124.71	42
2022-05-27	147.47	147.47	147.38	147.38	126.30	34
2022-05-25	141.60	141.60	140.90	140.90	120.75	1
2022-05-24	139.99	141.65	139.30	140.72	120.59	13
2022-05-23	139.50	139.95	137.80	139.95	119.93	60
2022-05-20	137.82	137.82	133.85	133.85	114.70	21
2022-05-19	141.35	141.35	137.83	138.45	118.65	35
2022-05-18	151.85	151.85	147.31	147.31	126.24	57
2022-05-17	157.40	157.40	155.58	156.80	134.37	7
2022-05-16	158.21	158.35	156.20	157.38	134.87	4
2022-05-13	158.20	158.58	157.56	157.56	135.02	167
2022-05-12	154.20	157.29	154.20	155.44	133.21	13
2022-05-11	156.00	156.84	155.27	155.27	133.06	1,251
2022-05-10	158.25	158.25	155.09	157.60	135.06	214
2022-05-09	154.85	159.45	154.85	157.47	134.95	172
2022-05-06	149.00	151.17	149.00	151.17	129.55	142

← NewerPage 18 of 21 · 1,203 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.