Clorox Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	91.000	92.290	86.930	86.940	85.930	5,459
2026-04-30	94.790	96.750	94.410	96.620	95.497	140
2026-04-29	95.450	96.780	93.500	94.340	93.244	1,282
2026-04-28	97.190	100.00	95.990	96.640	95.517	464
2026-04-27	98.780	99.500	96.425	96.425	95.304	322
2026-04-24	97.660	99.620	97.200	98.170	97.029	1,281
2026-04-23	98.050	98.620	96.500	98.110	96.970	577
2026-04-22	99.250	100.00	97.260	97.260	96.130	766
2026-04-21	103.45	103.99	99.470	100.26	99.095	1,565
2026-04-20	105.92	106.50	101.20	101.66	99.253	1,075
2026-04-17	102.23	106.99	101.13	104.68	102.20	5,725
2026-04-16	104.00	104.83	101.63	102.15	99.731	476
2026-04-15	104.62	105.77	102.45	103.03	100.59	516
2026-04-14	104.51	105.11	103.00	104.33	101.86	2,915
2026-04-13	107.53	107.85	101.87	102.93	100.49	581
2026-04-10	108.28	109.00	104.25	105.87	103.36	444
2026-04-09	106.63	108.00	104.35	107.99	105.43	1,230
2026-04-08	105.50	108.65	104.77	106.07	103.56	1,782
2026-04-07	104.55	105.80	103.19	103.76	101.30	177
2026-04-02	103.53	106.16	100.96	101.71	99.302	383
2026-04-01	106.73	107.87	101.90	104.69	102.21	224
2026-03-31	103.29	105.97	100.31	102.50	100.07	161
2026-03-30	103.90	103.90	100.58	102.22	99.800	277
2026-03-27	103.71	104.52	102.00	102.49	100.06	461
2026-03-26	105.00	105.45	102.37	102.37	99.946	457
2026-03-25	103.51	105.01	101.92	104.43	101.96	513
2026-03-24	107.99	108.00	103.50	103.87	101.41	843
2026-03-23	107.50	112.00	103.51	106.79	104.26	647
2026-03-20	107.00	107.37	105.00	106.49	103.97	186
2026-03-19	110.05	110.05	105.21	106.78	104.25	10,230
2026-03-18	108.30	113.42	107.96	108.74	106.16	413
2026-03-17	112.88	113.30	111.43	112.42	109.76	260
2026-03-16	110.91	113.99	108.31	112.19	109.53	393
2026-03-13	109.53	111.08	108.47	110.08	107.47	221
2026-03-12	110.80	113.40	109.86	109.86	107.26	909
2026-03-11	115.00	116.00	110.91	112.28	109.62	125
2026-03-10	115.50	116.67	111.64	116.20	113.45	516
2026-03-09	112.75	116.21	109.00	112.50	109.84	555
2026-03-06	115.00	115.00	110.22	114.32	111.61	784
2026-03-05	118.20	119.40	114.05	114.97	112.25	175
2026-03-04	120.78	123.00	116.34	118.09	115.29	1,632
2026-03-03	126.80	126.80	120.88	122.70	119.79	1,725
2026-03-02	122.00	127.38	122.00	126.62	123.62	317
2026-02-27	126.11	128.68	125.53	128.28	125.24	136
2026-02-26	125.36	129.00	125.21	127.07	124.06	485
2026-02-25	126.65	127.95	122.24	125.28	122.31	1,854
2026-02-24	127.87	128.24	125.88	126.68	123.68	1,766
2026-02-23	123.46	126.41	122.04	126.27	123.28	305
2026-02-20	121.11	123.99	121.11	123.42	120.50	164
2026-02-19	122.56	125.00	121.37	122.30	119.40	117
2026-02-18	123.00	124.10	121.01	122.80	119.89	240
2026-02-17	123.00	127.59	121.36	122.02	119.13	1,027
2026-02-13	124.64	126.60	123.53	125.26	122.29	2,697
2026-02-12	125.00	127.32	124.16	126.49	123.50	333
2026-02-11	121.60	126.48	121.60	125.64	122.67	595
2026-02-10	120.48	122.08	118.00	122.08	119.19	1,374
2026-02-09	119.00	120.49	116.00	119.82	116.98	666
2026-02-06	116.00	119.64	116.00	119.26	116.44	407
2026-02-05	117.81	120.87	116.85	117.97	115.18	335
2026-02-04	112.10	120.20	110.28	118.03	115.24	1,879

← NewerPage 3 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.