Clorox Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	168.57	169.04	165.62	167.86	142.74	683
2022-01-31	165.51	167.85	165.51	167.85	142.73	200
2022-01-28	165.58	166.36	165.54	166.36	141.46	144
2022-01-27	164.75	165.63	164.07	165.63	140.84	814
2022-01-26	165.86	169.43	165.02	166.35	141.45	1,258
2022-01-25	173.81	174.90	173.81	174.90	148.72	251
2022-01-24	180.41	181.63	176.70	177.53	149.97	113
2022-01-21	179.55	180.16	179.55	180.16	152.19	15
2022-01-20	180.56	180.56	176.45	176.45	149.06	249
2022-01-19	180.36	182.50	179.75	181.68	153.47	544
2022-01-18	185.98	185.98	181.16	182.76	154.39	919
2022-01-14	182.95	186.36	182.95	186.03	157.15	107
2022-01-13	182.91	182.93	182.29	182.29	153.99	133
2022-01-12	178.33	182.29	178.33	181.93	153.69	121
2022-01-11	179.81	180.42	179.50	180.42	152.41	357
2022-01-10	180.59	181.95	180.59	181.69	153.49	241
2022-01-07	179.62	179.74	178.54	178.88	151.11	39
2022-01-06	177.43	179.36	177.17	179.36	151.52	8,557
2022-01-05	177.00	177.61	176.52	177.61	150.04	61
2021-12-31	172.84	174.20	172.84	174.20	147.16	54
2021-12-30	171.79	172.60	171.79	172.40	145.64	20
2021-12-29	172.72	172.72	170.97	170.97	144.43	60
2021-12-23	170.96	170.96	170.21	170.21	143.79	2
2021-12-22	170.69	170.72	170.02	170.72	144.22	101
2021-12-21	177.26	177.26	170.41	170.89	144.36	45
2021-12-20	173.81	179.22	173.81	177.10	149.61	34
2021-12-17	177.81	179.90	175.30	175.30	148.09	199
2021-12-16	176.01	178.77	176.01	177.84	150.23	116
2021-12-15	173.62	177.00	173.62	177.00	149.52	145
2021-12-14	172.01	173.74	172.01	173.58	146.63	108
2021-12-13	166.69	171.74	166.69	171.63	144.99	23
2021-12-10	167.85	168.21	167.85	168.21	142.10	4
2021-12-09	167.62	167.62	167.06	167.06	141.13	301
2021-12-08	165.41	166.81	165.41	166.20	140.40	109
2021-12-07	167.00	167.84	164.23	164.67	139.11	207
2021-12-06	169.38	169.38	169.38	169.38	143.09	3
2021-12-03	167.15	169.12	167.15	168.66	142.47	134
2021-12-02	167.04	167.92	166.76	166.97	141.05	344
2021-12-01	164.19	166.25	163.56	166.25	140.44	42
2021-11-30	169.43	169.43	165.57	165.57	139.87	260
2021-11-29	172.50	172.50	170.39	170.39	143.94	10
2021-11-26	169.75	174.09	169.75	173.51	146.57	2,413
2021-11-24	168.44	168.44	168.44	168.44	142.29	200
2021-11-23	168.88	168.88	167.17	168.18	142.07	387
2021-11-22	166.41	168.04	166.41	167.64	141.62	22
2021-11-19	169.80	169.80	169.80	169.80	143.44	4
2021-11-18	168.51	168.51	165.44	165.48	139.79	195
2021-11-17	169.91	172.21	169.10	169.10	142.85	6,666
2021-11-16	170.00	170.00	169.42	169.54	143.22	73
2021-11-15	168.40	169.30	168.40	169.26	142.99	2
2021-11-12	166.25	166.70	165.88	166.70	140.82	20
2021-11-10	166.35	166.46	165.27	165.27	139.62	17
2021-11-09	164.42	165.42	164.42	165.42	139.74	31
2021-11-08	162.87	163.42	162.30	162.97	137.67	7
2021-11-05	163.34	163.53	161.60	163.53	138.15	75
2021-11-03	164.19	166.97	163.50	164.78	139.20	77
2021-11-02	167.13	168.12	165.57	167.04	141.11	156
2021-11-01	162.68	163.85	162.56	163.50	138.12	107
2021-10-29	162.92	163.78	162.92	163.78	138.35	1
2021-10-28	160.00	160.52	159.68	160.52	135.60	1

← NewerPage 20 of 21 · 1,210 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.