Clorox Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 101.28 | 103.39 | 96.270 | 97.083 | 95.954 | 6,462 |
| 2026-07-29 | 100.25 | 101.82 | 97.395 | 100.05 | 98.887 | 3,947 |
| 2026-07-28 | 93.390 | 101.31 | 93.390 | 99.430 | 98.275 | 4,554 |
| 2026-07-27 | 93.700 | 97.870 | 92.500 | 97.280 | 96.150 | 1,088 |
| 2026-07-24 | 94.000 | 96.050 | 93.150 | 95.210 | 94.104 | 617 |
| 2026-07-23 | 96.000 | 99.000 | 93.250 | 93.450 | 92.364 | 347 |
| 2026-07-22 | 96.150 | 98.000 | 95.840 | 96.070 | 94.954 | 962 |
| 2026-07-21 | 97.220 | 100.00 | 95.010 | 95.780 | 94.667 | 474 |
| 2026-07-20 | 96.580 | 99.000 | 94.900 | 95.890 | 94.776 | 1,319 |
| 2026-07-17 | 98.780 | 100.58 | 96.160 | 96.250 | 95.131 | 673 |
| 2026-07-16 | 98.270 | 99.020 | 95.740 | 99.020 | 97.869 | 234 |
| 2026-07-15 | 96.960 | 98.150 | 93.000 | 97.380 | 96.248 | 472 |
| 2026-07-14 | 97.130 | 97.130 | 93.000 | 94.310 | 93.214 | 442 |
| 2026-07-13 | 99.000 | 100.00 | 93.960 | 94.376 | 93.279 | 824 |
| 2026-07-10 | 95.000 | 97.550 | 90.000 | 97.097 | 95.969 | 878 |
| 2026-07-09 | 94.400 | 96.350 | 92.010 | 93.610 | 92.522 | 863 |
| 2026-07-08 | 98.000 | 98.000 | 94.110 | 94.830 | 93.728 | 262 |
| 2026-07-07 | 98.070 | 100.00 | 96.280 | 97.190 | 96.061 | 273 |
| 2026-07-06 | 96.510 | 100.52 | 95.000 | 96.920 | 95.794 | 495 |
| 2026-07-02 | 96.970 | 98.700 | 96.300 | 97.800 | 96.663 | 1,506 |
| 2026-07-01 | 95.000 | 97.620 | 95.000 | 96.123 | 95.006 | 1,507 |
| 2026-06-30 | 95.500 | 98.700 | 93.250 | 94.020 | 92.927 | 367 |
| 2026-06-29 | 97.990 | 101.20 | 95.852 | 96.400 | 95.280 | 2,226 |
| 2026-06-26 | 96.500 | 97.480 | 93.570 | 96.350 | 95.230 | 546 |
| 2026-06-25 | 94.820 | 96.840 | 93.500 | 94.810 | 93.708 | 111 |
| 2026-06-24 | 93.270 | 96.560 | 91.530 | 96.010 | 94.894 | 2,027 |
| 2026-06-23 | 90.940 | 94.910 | 90.600 | 92.550 | 91.474 | 390 |
| 2026-06-22 | 97.200 | 98.000 | 92.090 | 92.105 | 91.035 | 602 |
| 2026-06-18 | 94.780 | 97.830 | 94.000 | 97.050 | 95.922 | 275 |
| 2026-06-17 | 95.640 | 98.510 | 95.640 | 95.960 | 94.845 | 72 |
| 2026-06-16 | 97.000 | 98.970 | 94.410 | 98.010 | 96.871 | 1,391 |
| 2026-06-15 | 97.000 | 98.890 | 93.520 | 96.700 | 95.576 | 1,136 |
| 2026-06-12 | 99.340 | 100.58 | 96.370 | 96.930 | 95.804 | 275 |
| 2026-06-11 | 99.600 | 100.80 | 97.000 | 98.415 | 97.271 | 969 |
| 2026-06-10 | 98.020 | 100.84 | 98.020 | 99.490 | 98.334 | 1,102 |
| 2026-06-09 | 94.210 | 98.480 | 94.210 | 98.080 | 96.940 | 1,163 |
| 2026-06-08 | 94.490 | 95.850 | 92.500 | 95.290 | 94.183 | 983 |
| 2026-06-05 | 89.000 | 94.010 | 88.620 | 94.010 | 92.918 | 5,723 |
| 2026-06-04 | 88.530 | 91.980 | 88.000 | 89.100 | 88.065 | 415 |
| 2026-06-03 | 89.850 | 90.250 | 87.380 | 88.430 | 87.402 | 380 |
| 2026-06-02 | 89.820 | 91.310 | 88.450 | 89.200 | 88.163 | 533 |
| 2026-06-01 | 90.200 | 91.000 | 87.000 | 89.320 | 88.282 | 8,066 |
| 2026-05-29 | 97.000 | 97.000 | 91.160 | 92.420 | 91.346 | 5,918 |
| 2026-05-28 | 97.110 | 98.700 | 93.220 | 96.730 | 95.606 | 384 |
| 2026-05-27 | 95.510 | 98.450 | 94.500 | 96.800 | 95.675 | 645 |
| 2026-05-26 | 95.880 | 96.660 | 94.500 | 96.380 | 95.260 | 3,730 |
| 2026-05-22 | 95.050 | 96.280 | 94.612 | 94.790 | 93.688 | 543 |
| 2026-05-21 | 93.000 | 96.110 | 92.040 | 96.067 | 94.951 | 1,742 |
| 2026-05-20 | 92.740 | 94.759 | 91.630 | 94.430 | 93.333 | 1,285 |
| 2026-05-19 | 92.110 | 94.860 | 90.810 | 92.440 | 91.366 | 1,832 |
| 2026-05-18 | 91.000 | 93.320 | 87.000 | 92.060 | 90.990 | 3,403 |
| 2026-05-15 | 91.000 | 93.100 | 89.000 | 90.990 | 89.933 | 627 |
| 2026-05-14 | 91.930 | 93.220 | 91.000 | 91.180 | 90.120 | 406 |
| 2026-05-13 | 89.630 | 92.240 | 88.010 | 91.240 | 90.180 | 934 |
| 2026-05-12 | 89.020 | 91.340 | 88.750 | 89.830 | 88.786 | 1,869 |
| 2026-05-11 | 90.750 | 93.330 | 89.720 | 89.720 | 88.677 | 2,994 |
| 2026-05-08 | 92.690 | 93.480 | 90.260 | 92.870 | 91.791 | 4,806 |
| 2026-05-07 | 90.420 | 91.260 | 89.000 | 91.260 | 90.199 | 8,853 |
| 2026-05-06 | 86.720 | 89.800 | 86.710 | 89.550 | 88.509 | 1,498 |
| 2026-05-05 | 86.500 | 87.750 | 84.760 | 85.930 | 84.931 | 3,046 |
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.