Clorox Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	112.50	113.00	107.82	109.52	105.74	747
2025-11-03	112.65	112.72	109.98	110.02	106.23	283
2025-10-31	113.95	113.95	111.55	113.03	109.13	70
2025-10-30	111.70	113.54	111.41	113.01	109.11	495
2025-10-29	115.00	115.78	110.77	110.77	106.95	448
2025-10-28	115.39	116.61	114.68	116.11	112.11	73
2025-10-27	118.60	118.60	114.94	115.22	111.25	350
2025-10-24	116.92	117.80	116.13	116.13	112.13	406
2025-10-23	117.73	118.02	116.50	117.13	113.09	152
2025-10-22	117.86	119.40	117.75	118.35	114.27	143
2025-10-21	120.01	120.52	119.26	120.07	115.93	692
2025-10-20	119.80	121.05	119.76	119.81	114.48	418
2025-10-17	117.32	119.56	117.32	119.30	113.99	373
2025-10-16	119.00	119.24	118.04	118.54	113.27	53
2025-10-15	119.43	119.61	118.80	118.94	113.65	133
2025-10-14	119.53	120.80	117.30	118.73	113.45	306
2025-10-13	120.00	121.63	119.80	120.25	114.90	642
2025-10-10	119.62	120.36	119.52	119.96	114.62	2,231
2025-10-09	120.00	120.00	119.16	119.99	114.65	103
2025-10-08	119.81	120.01	118.33	119.39	114.08	1,521
2025-10-07	118.80	120.14	117.78	120.14	114.80	26
2025-10-06	121.00	123.46	119.32	119.82	114.50	473
2025-10-03	123.34	123.95	122.19	123.26	117.78	87
2025-10-02	122.01	122.98	121.68	122.62	117.17	147
2025-10-01	122.75	123.00	121.00	122.07	116.64	3,253
2025-09-30	122.68	123.10	122.07	122.56	117.11	89
2025-09-29	123.21	124.60	122.72	122.72	117.26	404
2025-09-26	123.00	124.00	123.00	123.96	118.45	40
2025-09-25	123.76	123.76	121.41	121.91	116.49	382
2025-09-24	120.55	122.84	120.01	122.37	116.93	387
2025-09-23	119.91	119.91	117.82	119.59	114.28	1,705
2025-09-22	123.00	123.00	120.60	120.60	115.24	457
2025-09-19	124.60	124.65	122.01	123.10	117.62	254
2025-09-18	125.50	125.50	123.91	124.94	119.38	334
2025-09-17	125.00	127.16	124.99	127.08	121.43	104
2025-09-16	123.90	124.96	122.95	124.72	119.18	159
2025-09-15	124.41	124.41	123.08	123.08	117.61	253
2025-09-12	123.90	124.47	123.65	124.12	118.60	92
2025-09-11	123.93	124.31	123.50	124.13	118.61	22
2025-09-10	124.67	125.93	122.84	123.07	117.60	212
2025-09-09	125.85	125.85	124.37	125.07	119.51	259
2025-09-08	126.02	126.55	125.02	125.42	119.84	645
2025-09-05	125.24	127.96	124.34	126.44	120.82	312
2025-09-04	123.13	123.71	123.03	123.71	118.21	589
2025-09-03	119.80	122.94	119.72	122.27	116.83	1,014
2025-09-02	118.70	120.18	117.77	119.70	114.38	5,754
2025-08-29	118.25	118.99	117.73	117.76	112.52	522
2025-08-28	119.27	119.29	116.60	116.60	111.42	584
2025-08-27	118.50	118.97	117.97	118.38	113.12	892
2025-08-26	119.36	119.36	118.58	118.82	113.54	109
2025-08-22	120.73	121.35	120.65	120.84	115.47	167
2025-08-21	121.25	121.76	119.50	119.60	114.28	13,198
2025-08-20	121.46	123.17	121.12	121.26	115.86	149
2025-08-19	119.99	121.12	119.66	120.46	115.10	123
2025-08-18	122.00	122.18	119.42	119.98	114.65	329
2025-08-15	121.96	123.29	121.82	122.34	116.90	67
2025-08-14	123.50	123.50	120.84	121.12	115.73	55
2025-08-13	121.47	123.13	120.96	122.56	117.11	238
2025-08-12	122.28	122.84	121.64	122.25	115.63	170
2025-08-11	124.82	125.00	122.18	122.18	115.56	61

← NewerPage 5 of 21 · 1,202 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.