Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	178.18	184.56	177.34	180.71	150.65	2,271,200
2021-07-21	182.45	182.88	178.75	178.84	149.09	1,265,700
2021-07-20	187.55	189.81	182.28	182.39	152.05	1,831,500
2021-07-19	186.28	191.75	185.17	187.74	156.51	2,103,400
2021-07-16	182.35	187.13	181.75	186.32	155.33	1,376,700
2021-07-15	181.34	181.74	178.89	181.57	151.37	893,600
2021-07-14	178.82	181.40	178.05	180.60	150.56	813,200
2021-07-13	179.50	180.62	178.30	178.95	149.18	968,200
2021-07-12	180.00	181.00	178.56	179.80	149.89	826,100
2021-07-09	182.07	182.81	180.11	180.88	150.79	1,103,700
2021-07-08	183.60	185.83	181.32	181.88	151.62	1,365,200
2021-07-07	181.27	187.39	181.27	185.37	154.53	2,007,700
2021-07-06	179.61	182.03	179.22	181.30	151.14	1,067,700
2021-07-02	178.74	180.85	178.74	179.29	149.46	708,500
2021-07-01	179.76	180.58	178.54	178.85	149.10	1,001,100
2021-06-30	179.63	181.70	179.44	179.91	149.98	1,106,400
2021-06-29	179.48	181.96	178.94	179.40	149.56	1,364,000
2021-06-28	177.10	180.45	177.00	179.48	149.62	1,286,700
2021-06-25	173.00	176.81	172.49	176.65	147.26	2,109,300
2021-06-24	172.00	173.10	170.50	172.46	143.77	1,220,700
2021-06-23	174.03	174.45	172.62	172.72	143.99	1,114,500
2021-06-22	173.56	175.27	173.43	174.58	145.54	1,276,500
2021-06-21	173.23	173.83	172.46	172.92	144.15	1,124,100
2021-06-18	174.71	175.25	172.96	172.98	144.20	2,753,100
2021-06-17	173.11	175.94	172.35	175.45	146.26	1,509,700
2021-06-16	175.04	175.60	173.35	174.15	145.18	1,516,400
2021-06-15	174.41	174.94	173.38	173.52	144.65	1,114,800
2021-06-14	176.00	176.38	173.16	174.23	145.25	1,503,700
2021-06-11	176.39	177.27	175.27	176.16	146.86	982,800
2021-06-10	175.64	177.36	175.26	176.32	146.99	1,283,200
2021-06-09	175.40	179.00	175.25	175.70	146.47	1,201,300
2021-06-08	178.20	179.05	175.67	175.75	146.51	1,348,400
2021-06-07	179.00	179.57	177.88	178.64	148.92	867,300
2021-06-04	178.54	179.71	177.94	179.01	149.23	1,202,600
2021-06-03	179.00	180.11	177.76	178.72	148.99	1,253,500
2021-06-02	176.50	178.64	176.01	177.88	148.29	962,200
2021-06-01	177.50	178.35	175.98	176.66	147.27	1,250,500
2021-05-28	175.80	178.02	175.55	176.73	147.33	933,200
2021-05-27	177.06	178.29	176.05	176.48	147.12	1,780,200
2021-05-26	178.04	179.22	177.26	177.61	148.06	1,307,000
2021-05-25	178.50	178.94	176.46	178.65	148.93	1,375,300
2021-05-24	178.26	180.71	177.60	178.82	149.07	1,100,600
2021-05-21	180.48	181.90	178.07	178.35	148.68	2,113,800
2021-05-20	180.73	182.37	180.45	180.99	150.88	833,900
2021-05-19	181.00	181.51	179.48	180.66	150.61	868,600
2021-05-18	180.00	182.47	179.77	181.66	151.44	1,103,400
2021-05-17	181.25	183.23	180.54	180.68	150.62	1,126,700
2021-05-14	182.86	184.43	181.19	181.32	151.16	986,800
2021-05-13	181.52	184.22	181.14	182.63	152.25	969,600
2021-05-12	186.35	186.52	181.79	181.98	151.71	1,128,400
2021-05-11	188.69	189.17	185.39	185.94	155.01	873,000
2021-05-10	184.00	189.07	183.61	187.99	156.72	1,336,900
2021-05-07	185.00	185.76	182.47	183.01	152.57	979,500
2021-05-06	183.69	186.42	183.04	184.61	153.90	1,248,300
2021-05-05	182.33	184.48	181.16	184.11	153.48	1,579,300
2021-05-04	182.00	184.74	181.09	182.60	152.22	1,704,100
2021-05-03	177.00	183.14	177.00	180.63	150.58	3,206,500
2021-04-30	179.26	182.69	177.50	182.50	152.14	4,551,900
2021-04-29	185.00	187.63	184.78	185.94	155.01	1,824,600
2021-04-28	186.46	187.22	184.61	185.07	154.28	1,081,900

← NewerPage 23 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.