Clorox Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	112.05	115.32	111.79	114.27	111.56	332
2026-02-02	113.11	114.92	112.10	112.77	110.10	607
2026-01-30	109.78	112.28	109.06	111.98	109.33	1,490
2026-01-29	108.80	110.18	108.00	109.32	106.73	1,435
2026-01-28	111.54	112.51	109.85	109.95	107.35	347
2026-01-27	112.09	113.16	111.68	112.87	110.20	1,319
2026-01-26	114.75	115.00	112.16	112.16	108.29	1,184
2026-01-23	112.00	115.22	112.00	113.94	110.01	436
2026-01-22	110.39	113.30	109.23	112.40	108.52	67
2026-01-21	109.81	110.05	108.36	110.05	106.25	1,511
2026-01-20	110.00	110.30	107.79	109.78	106.00	2,925
2026-01-16	111.42	111.42	109.09	109.29	105.52	336
2026-01-15	111.61	112.12	110.00	111.72	107.87	498
2026-01-14	110.22	111.36	108.00	111.35	107.51	533
2026-01-13	106.80	109.27	106.80	109.27	105.50	8,471
2026-01-12	106.41	108.82	105.95	107.52	103.82	1,728
2026-01-09	103.02	105.79	103.02	105.78	102.14	1,537
2026-01-08	102.00	104.22	101.46	104.22	100.62	210
2026-01-07	101.20	101.59	99.910	101.45	97.952	467
2026-01-06	101.51	102.35	99.990	99.990	96.543	450
2026-01-05	100.86	101.48	98.902	100.72	97.247	2,462
2026-01-02	101.06	102.20	100.33	100.90	97.423	1,423
2025-12-31	100.77	101.76	100.28	101.76	98.252	1,697
2025-12-30	99.440	100.28	98.880	100.20	96.746	2,371
2025-12-29	98.470	99.500	98.226	98.960	95.549	499
2025-12-24	97.510	98.080	97.260	98.080	94.699	146
2025-12-23	98.150	98.230	96.650	97.061	93.715	364
2025-12-22	98.040	98.787	97.435	97.494	94.134	2,143
2025-12-19	99.750	99.750	98.456	98.810	95.404	918
2025-12-18	101.51	103.00	99.127	99.240	95.819	301
2025-12-17	99.990	101.87	99.770	101.87	98.363	1,302
2025-12-16	102.01	102.33	99.313	99.608	96.174	1,629
2025-12-15	107.00	107.67	101.25	101.59	98.088	1,447
2025-12-12	103.18	104.80	102.90	104.20	100.61	431
2025-12-11	103.08	103.59	102.80	102.84	99.290	260
2025-12-10	101.66	103.06	101.66	102.45	98.918	108
2025-12-09	101.63	102.98	101.18	101.24	97.750	2,598
2025-12-08	105.24	105.40	101.27	101.27	97.782	578
2025-12-05	105.21	105.83	104.81	104.92	101.30	47
2025-12-04	105.25	106.61	105.15	105.74	102.10	39
2025-12-03	105.89	107.21	105.08	106.52	102.85	234
2025-12-02	106.81	108.00	105.30	105.96	102.31	2,636
2025-12-01	108.37	108.68	106.70	107.31	103.61	198
2025-11-28	108.21	108.68	107.01	107.94	104.22	114
2025-11-26	107.00	108.16	106.70	107.64	103.93	93
2025-11-25	105.83	107.46	105.00	106.45	102.78	10,223
2025-11-24	103.67	105.62	103.09	105.62	101.98	1,170
2025-11-21	100.20	105.50	99.000	104.90	101.28	3,381
2025-11-20	98.600	100.23	98.360	100.19	96.736	496
2025-11-19	100.00	100.85	98.965	99.660	96.225	341
2025-11-18	101.12	101.14	99.700	100.67	97.200	654
2025-11-17	103.90	104.09	102.00	102.00	98.484	414
2025-11-14	104.88	105.70	103.51	103.55	99.981	136
2025-11-13	105.01	106.19	104.95	105.26	101.63	93
2025-11-12	105.49	106.39	104.53	105.89	102.24	1,461
2025-11-11	104.95	106.18	104.39	105.76	102.11	129
2025-11-10	107.48	107.48	104.28	104.47	100.87	367
2025-11-07	107.06	107.82	106.50	107.33	103.63	379
2025-11-06	108.67	108.67	106.90	106.90	103.22	113
2025-11-05	110.87	111.06	109.65	109.72	105.93	53

← NewerPage 4 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.