Clorox Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	149.80	151.11	149.80	151.11	129.50	102
2022-05-03	141.90	150.40	141.90	150.40	128.89	170
2022-04-27	146.90	146.90	146.90	146.90	125.89	8
2022-04-26	149.94	149.97	149.77	149.77	128.34	158
2022-04-25	151.22	151.22	148.51	149.85	127.42	994
2022-04-22	149.53	152.61	149.53	151.98	129.23	719
2022-04-21	147.17	147.78	147.17	147.78	125.66	42
2022-04-20	145.98	145.98	145.20	145.20	123.47	54
2022-04-19	143.81	145.36	141.83	145.36	123.60	2
2022-04-14	146.53	146.53	145.75	145.75	123.94	58
2022-04-13	147.18	147.18	145.50	145.61	123.81	62
2022-04-12	148.11	148.11	146.30	147.67	125.56	143
2022-04-11	146.20	148.60	146.20	148.60	126.36	14
2022-04-08	147.07	147.54	145.53	145.63	123.83	486
2022-04-07	143.80	145.21	143.80	145.21	123.48	1
2022-04-06	143.50	143.90	142.93	143.66	122.16	405
2022-04-05	144.19	146.06	144.19	144.32	122.72	107
2022-04-04	142.83	144.76	141.44	144.76	123.09	41
2022-04-01	139.86	142.01	138.03	142.01	120.76	210
2022-03-31	139.17	139.22	138.41	139.22	118.38	101
2022-03-30	139.00	139.60	138.22	139.60	118.71	114
2022-03-29	140.30	141.08	139.27	139.38	118.52	6
2022-03-28	135.88	137.82	135.88	137.13	116.61	324
2022-03-25	134.75	134.83	133.86	134.83	114.65	105
2022-03-24	135.79	136.18	133.66	133.92	113.88	69
2022-03-23	138.11	138.11	136.95	136.95	116.45	225
2022-03-22	134.10	134.10	134.10	134.10	114.02	1
2022-03-21	133.83	133.83	133.83	133.83	113.80	212
2022-03-18	133.56	133.56	132.80	133.14	113.21	2
2022-03-17	134.25	134.25	132.79	132.79	112.91	42
2022-03-16	129.93	130.93	129.78	129.78	110.35	33
2022-03-15	129.60	131.08	128.43	130.09	110.62	108
2022-03-14	129.84	130.52	127.15	127.16	108.13	301
2022-03-11	133.54	133.56	131.97	131.97	112.22	102
2022-03-10	137.15	137.15	132.06	132.06	112.29	404
2022-03-09	138.30	139.37	137.94	138.69	117.93	71
2022-03-08	144.15	144.15	139.78	139.79	118.87	437
2022-03-07	145.28	147.29	142.57	147.29	125.24	164
2022-03-04	144.99	145.46	144.16	145.46	123.69	15
2022-03-03	144.07	145.05	143.75	145.05	123.34	100
2022-03-02	143.93	144.81	142.23	144.81	123.14	106
2022-03-01	146.00	146.54	143.98	143.98	122.43	754
2022-02-28	145.54	146.25	144.89	144.89	123.20	1
2022-02-25	144.58	145.69	143.65	145.69	123.88	1,447
2022-02-24	145.53	145.53	141.09	141.99	120.73	1,026
2022-02-22	150.01	150.69	148.11	149.75	127.34	21
2022-02-18	146.00	148.70	146.00	148.70	126.44	15
2022-02-17	140.72	145.87	140.72	145.40	123.64	333
2022-02-16	141.92	143.29	139.97	141.53	120.35	418
2022-02-15	143.37	144.12	142.63	142.82	121.44	4
2022-02-14	144.69	144.69	140.46	140.48	119.46	4
2022-02-11	142.00	143.89	141.49	143.51	122.03	4
2022-02-10	142.83	143.22	141.61	141.61	120.41	153
2022-02-09	143.22	143.95	140.74	143.22	121.78	506
2022-02-08	145.01	146.44	143.89	143.89	122.35	515
2022-02-07	140.50	145.73	138.89	145.43	123.66	144
2022-02-04	143.50	147.24	140.20	141.77	120.55	320
2022-02-03	166.40	166.57	166.28	166.57	141.64	40
2022-02-02	164.13	167.00	164.13	166.96	141.97	207
2022-02-01	168.57	169.04	165.62	167.86	142.74	683

← NewerPage 19 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.