Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	163.58	164.12	162.43	163.24	136.94	828,100
2021-10-14	161.26	163.64	160.55	163.54	137.19	957,400
2021-10-13	162.47	162.91	160.05	160.73	134.83	1,002,700
2021-10-12	162.19	164.53	162.19	162.96	136.71	850,200
2021-10-11	163.51	164.11	162.05	162.19	136.06	642,100
2021-10-08	164.55	165.09	162.37	163.48	137.14	726,000
2021-10-07	164.79	166.59	164.09	165.06	138.47	828,800
2021-10-06	162.69	165.62	162.12	165.17	138.56	957,000
2021-10-05	163.73	164.14	161.88	162.62	136.42	1,078,100
2021-10-04	164.71	165.82	163.00	163.73	137.35	1,018,100
2021-10-01	165.18	165.64	162.30	164.52	138.01	1,898,100
2021-09-30	168.04	168.38	165.57	165.61	138.93	1,128,400
2021-09-29	166.69	169.31	166.11	168.11	141.03	1,368,000
2021-09-28	165.51	167.09	164.38	166.66	139.81	984,200
2021-09-27	164.34	165.74	163.10	164.87	138.31	841,500
2021-09-24	162.52	165.06	162.32	164.56	138.05	1,163,800
2021-09-23	162.50	163.32	161.66	162.39	136.23	1,455,900
2021-09-22	165.00	165.00	161.98	162.19	136.06	1,055,200
2021-09-21	164.80	166.26	163.23	163.77	137.39	1,268,300
2021-09-20	166.19	167.25	163.73	164.78	138.23	1,472,000
2021-09-17	166.25	168.38	165.85	166.09	139.33	2,546,600
2021-09-16	168.75	169.31	165.99	166.61	139.77	1,589,500
2021-09-15	172.15	173.21	168.88	168.92	141.71	1,590,100
2021-09-14	172.00	172.44	170.00	172.24	144.49	1,241,300
2021-09-13	170.23	172.44	169.77	171.21	143.63	1,252,700
2021-09-10	168.52	170.16	168.00	169.68	142.34	885,500
2021-09-09	169.54	169.95	168.06	168.93	141.71	934,500
2021-09-08	168.41	171.72	168.05	169.75	142.40	1,016,400
2021-09-07	169.70	169.70	166.72	168.13	141.04	1,143,900
2021-09-03	167.43	170.58	166.87	169.51	142.20	1,516,800
2021-09-02	170.82	171.88	169.80	170.00	142.61	1,499,700
2021-09-01	167.99	171.43	167.64	170.80	143.28	2,324,000
2021-08-31	166.51	168.12	165.96	168.05	140.98	1,056,900
2021-08-30	165.03	166.86	164.86	166.84	139.96	1,009,600
2021-08-27	164.27	166.20	164.27	164.86	138.30	735,900
2021-08-26	164.56	166.25	164.27	165.00	138.42	1,078,700
2021-08-25	166.24	166.24	164.50	164.83	138.27	1,746,500
2021-08-24	167.60	168.44	166.45	166.69	139.83	1,168,300
2021-08-23	169.58	169.70	167.75	168.20	141.10	1,140,000
2021-08-20	171.73	173.03	169.98	170.06	142.66	1,050,900
2021-08-19	168.86	171.44	168.64	171.10	143.53	1,130,000
2021-08-18	171.30	171.49	167.09	168.44	141.30	978,500
2021-08-17	170.00	172.00	169.37	171.22	143.63	1,552,000
2021-08-16	168.63	171.80	168.50	169.89	142.52	1,527,000
2021-08-13	167.05	169.26	166.65	168.45	141.31	1,028,600
2021-08-12	166.55	167.46	165.67	166.76	139.89	1,086,200
2021-08-11	164.80	166.75	164.10	166.52	139.69	1,183,100
2021-08-10	164.34	165.85	163.17	164.84	138.28	1,124,100
2021-08-09	163.13	165.31	162.58	164.85	138.29	1,329,400
2021-08-06	163.16	164.35	161.74	162.58	136.39	1,542,200
2021-08-05	166.06	166.23	162.74	163.56	137.21	1,969,100
2021-08-04	162.51	166.90	162.50	165.61	138.93	2,556,100
2021-08-03	163.22	166.39	159.32	164.06	137.63	9,873,100
2021-08-02	180.89	181.84	178.91	181.20	152.01	1,507,600
2021-07-30	183.39	183.79	180.40	180.89	151.75	1,291,400
2021-07-29	182.31	184.29	181.37	182.84	153.38	1,028,700
2021-07-28	181.86	183.65	181.05	181.71	152.43	992,400
2021-07-27	184.39	186.32	182.02	182.83	153.37	1,587,300
2021-07-26	184.44	187.45	183.41	185.62	154.74	1,334,300
2021-07-23	180.00	185.09	178.77	184.77	154.03	1,082,600

← NewerPage 22 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-08-24	2:1
1997-09-03	2:1

Dividends

Ex-date	Amount
2026-08-12	1.2500 USD
2026-04-22	1.2400 USD
2026-01-28	1.2400 USD
2025-10-22	1.2400 USD
2025-08-13	1.2400 USD
2025-04-23	1.2200 USD
2025-01-29	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.