Clorox Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 88.310 | 88.650 | 85.940 | 86.270 | 86.270 | 1,717 |
| 2026-10-22 | 85.520 | 87.870 | 84.710 | 87.850 | 87.850 | 1,867 |
| 2026-10-21 | 87.890 | 87.890 | 84.430 | 84.840 | 84.840 | 2,466 |
| 2026-10-20 | 85.600 | 88.035 | 85.600 | 87.283 | 87.283 | 2,758 |
| 2026-10-19 | 87.050 | 87.680 | 84.570 | 84.860 | 84.860 | 1,288 |
| 2026-10-16 | 85.850 | 87.260 | 85.230 | 86.130 | 86.130 | 1,888 |
| 2026-10-15 | 84.930 | 87.750 | 82.960 | 85.935 | 85.935 | 11,564 |
| 2026-10-14 | 85.140 | 85.880 | 83.710 | 84.410 | 84.410 | 2,422 |
| 2026-10-13 | 84.400 | 85.750 | 83.670 | 84.380 | 84.380 | 3,484 |
| 2026-10-12 | 83.800 | 85.000 | 82.670 | 84.280 | 84.280 | 762 |
| 2026-10-09 | 82.000 | 84.370 | 82.000 | 83.267 | 83.267 | 1,202 |
| 2026-10-08 | 84.000 | 84.000 | 81.540 | 83.530 | 83.530 | 2,316 |
| 2026-10-07 | 83.500 | 85.000 | 82.750 | 82.800 | 82.800 | 2,014 |
| 2026-10-06 | 84.370 | 84.700 | 82.000 | 83.780 | 83.780 | 3,033 |
| 2026-10-05 | 80.750 | 83.000 | 80.500 | 81.410 | 81.410 | 4,195 |
| 2026-10-02 | 80.650 | 81.940 | 79.820 | 79.970 | 79.970 | 1,581 |
| 2026-10-01 | 83.150 | 83.150 | 79.110 | 80.365 | 80.365 | 1,722 |
| 2026-09-30 | 81.980 | 82.500 | 80.970 | 81.440 | 81.440 | 1,739 |
| 2026-09-29 | 81.650 | 82.500 | 81.000 | 81.510 | 81.510 | 909 |
| 2026-09-28 | 84.000 | 84.800 | 80.900 | 81.110 | 81.110 | 8,150 |
| 2026-09-25 | 83.000 | 83.000 | 81.660 | 82.861 | 82.861 | 4,614 |
| 2026-09-24 | 84.700 | 84.800 | 82.350 | 82.390 | 82.390 | 1,460 |
| 2026-09-23 | 87.920 | 88.000 | 85.141 | 85.520 | 85.520 | 2,524 |
| 2026-09-22 | 85.970 | 87.610 | 84.500 | 86.890 | 86.890 | 4,801 |
| 2026-09-21 | 83.600 | 85.620 | 82.520 | 85.110 | 85.110 | 10,220 |
| 2026-09-18 | 85.070 | 85.400 | 83.481 | 83.710 | 83.710 | 3,847 |
| 2026-09-17 | 85.390 | 86.280 | 83.770 | 84.820 | 84.820 | 4,695 |
| 2026-09-16 | 88.310 | 88.310 | 85.890 | 85.980 | 85.980 | 1,847 |
| 2026-09-15 | 88.680 | 89.990 | 87.480 | 87.730 | 87.730 | 1,094 |
| 2026-09-14 | 87.910 | 89.950 | 87.800 | 89.280 | 89.280 | 4,361 |
| 2026-09-11 | 90.410 | 91.390 | 85.785 | 87.840 | 87.840 | 18,778 |
| 2026-09-10 | 89.660 | 91.450 | 88.200 | 88.890 | 88.890 | 756 |
| 2026-09-09 | 93.930 | 93.930 | 89.198 | 89.980 | 89.980 | 7,341 |
| 2026-09-08 | 94.730 | 94.800 | 91.750 | 92.670 | 92.670 | 1,114 |
| 2026-09-04 | 95.050 | 95.050 | 92.743 | 93.550 | 93.550 | 793 |
| 2026-09-03 | 93.720 | 95.210 | 93.340 | 94.290 | 94.290 | 1,207 |
| 2026-09-02 | 92.430 | 96.450 | 92.430 | 94.845 | 94.845 | 1,081 |
| 2026-09-01 | 98.300 | 100.00 | 96.270 | 96.480 | 96.480 | 1,897 |
| 2026-08-31 | 102.75 | 103.58 | 97.950 | 98.015 | 98.015 | 3,683 |
| 2026-08-28 | 105.71 | 106.25 | 102.24 | 102.88 | 102.88 | 308 |
| 2026-08-27 | 102.30 | 106.25 | 101.32 | 104.02 | 104.02 | 496 |
| 2026-08-26 | 102.00 | 107.15 | 102.00 | 104.45 | 104.45 | 2,072 |
| 2026-08-25 | 105.56 | 110.00 | 104.64 | 105.00 | 105.00 | 1,120 |
| 2026-08-24 | 104.55 | 109.39 | 104.55 | 108.03 | 108.03 | 1,188 |
| 2026-08-21 | 110.00 | 110.00 | 104.00 | 107.00 | 107.00 | 433 |
| 2026-08-20 | 108.88 | 108.97 | 104.00 | 107.60 | 107.60 | 475 |
| 2026-08-19 | 105.14 | 108.78 | 105.14 | 107.02 | 107.02 | 351 |
| 2026-08-18 | 106.62 | 108.83 | 105.00 | 106.93 | 106.93 | 364 |
| 2026-08-17 | 107.00 | 107.60 | 104.20 | 106.59 | 106.59 | 134 |
| 2026-08-14 | 108.88 | 108.88 | 104.76 | 104.93 | 104.93 | 300 |
| 2026-08-13 | 106.98 | 106.98 | 104.45 | 104.79 | 104.79 | 552 |
| 2026-08-12 | 109.00 | 109.00 | 105.45 | 105.69 | 105.69 | 3,072 |
| 2026-08-11 | 108.21 | 110.00 | 105.05 | 107.77 | 107.77 | 877 |
| 2026-08-10 | 105.13 | 108.50 | 104.11 | 107.56 | 106.31 | 604 |
| 2026-08-07 | 104.55 | 107.09 | 103.51 | 105.92 | 104.69 | 839 |
| 2026-08-06 | 104.79 | 107.77 | 104.28 | 106.27 | 105.04 | 883 |
| 2026-08-05 | 104.00 | 105.84 | 101.00 | 105.07 | 103.85 | 1,072 |
| 2026-08-04 | 98.400 | 103.60 | 96.760 | 103.60 | 102.40 | 1,530 |
| 2026-08-03 | 96.520 | 101.00 | 95.630 | 97.260 | 96.130 | 1,878 |
| 2026-07-31 | 96.710 | 98.700 | 94.700 | 95.700 | 94.588 | 496 |
Page 1 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.