Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	187.54	188.12	186.07	186.31	155.32	992,800
2021-04-26	188.54	188.73	186.75	187.82	156.58	1,510,900
2021-04-23	193.24	193.68	188.44	188.54	157.18	1,669,500
2021-04-22	195.19	195.69	193.30	195.07	162.62	1,097,100
2021-04-21	194.86	196.65	193.33	195.89	163.30	2,021,600
2021-04-20	189.20	194.92	189.00	194.47	162.12	1,649,200
2021-04-19	190.27	191.41	189.41	189.96	157.43	1,142,800
2021-04-16	191.85	192.00	189.51	190.73	158.07	940,600
2021-04-15	188.76	191.77	187.93	191.77	158.93	1,107,700
2021-04-14	188.47	188.82	185.51	188.58	156.29	1,183,000
2021-04-13	191.25	191.79	188.03	188.72	156.41	1,641,400
2021-04-12	190.78	191.56	189.85	190.77	158.11	1,441,900
2021-04-09	192.87	194.15	188.45	190.13	157.58	1,317,100
2021-04-08	194.14	194.77	191.01	192.87	159.85	1,484,100
2021-04-07	195.49	196.29	193.45	194.00	160.78	1,429,400
2021-04-06	192.92	195.01	192.69	194.04	160.82	1,221,600
2021-04-05	193.09	195.94	192.60	194.40	161.11	1,009,000
2021-04-01	192.49	193.74	188.92	192.83	159.81	1,282,200
2021-03-31	194.00	195.17	192.17	192.88	159.85	1,246,000
2021-03-30	194.80	196.67	193.00	193.84	160.65	1,363,000
2021-03-29	190.30	196.64	190.30	195.20	161.78	1,539,300
2021-03-26	190.35	191.18	188.23	190.25	157.67	1,317,900
2021-03-25	190.14	191.86	188.14	190.77	158.11	993,100
2021-03-24	191.36	191.37	187.83	189.22	156.82	1,276,400
2021-03-23	190.00	194.59	188.74	192.76	159.76	1,312,000
2021-03-22	186.51	189.56	185.00	189.44	157.00	1,420,200
2021-03-19	185.11	188.40	184.98	186.13	154.26	2,232,600
2021-03-18	186.38	187.00	181.10	184.47	152.88	2,803,700
2021-03-17	189.41	193.44	187.20	189.59	157.13	1,891,100
2021-03-16	188.62	190.40	187.55	189.03	156.66	973,100
2021-03-15	189.75	190.37	187.48	188.46	156.19	769,300
2021-03-12	186.70	190.06	186.14	188.99	156.63	1,352,000
2021-03-11	188.48	189.02	186.71	186.80	154.82	1,036,300
2021-03-10	186.70	190.25	185.00	189.28	156.87	1,418,800
2021-03-09	188.61	190.98	185.63	185.64	153.85	1,867,100
2021-03-08	183.89	188.88	182.48	187.76	155.61	2,093,900
2021-03-05	178.55	184.39	177.50	184.34	152.78	1,754,100
2021-03-04	180.02	181.08	177.11	178.17	147.66	1,570,900
2021-03-03	178.88	180.49	176.73	180.00	149.18	1,691,200
2021-03-02	179.77	181.16	178.97	179.02	148.37	1,320,900
2021-03-01	181.51	182.67	179.34	179.77	148.99	1,697,100
2021-02-26	182.30	183.05	180.11	181.05	150.05	1,731,700
2021-02-25	183.41	185.21	180.31	181.24	150.21	1,457,300
2021-02-24	186.65	187.71	183.09	183.29	151.91	1,413,100
2021-02-23	188.50	189.09	185.34	187.36	155.28	1,340,600
2021-02-22	186.73	187.84	184.96	187.77	155.62	1,248,400
2021-02-19	191.47	191.95	186.80	187.05	155.02	1,767,100
2021-02-18	186.84	190.90	185.97	189.65	157.18	1,887,000
2021-02-17	182.22	188.15	181.20	187.76	155.61	1,943,600
2021-02-16	185.34	185.69	182.40	183.35	151.96	1,605,200
2021-02-12	184.09	186.77	182.90	185.97	154.13	1,521,900
2021-02-11	186.34	186.44	183.66	184.14	152.61	1,659,200
2021-02-10	187.81	188.46	185.12	186.63	154.67	2,092,600
2021-02-09	190.01	190.50	186.06	187.35	155.27	2,011,600
2021-02-08	191.67	192.31	188.83	190.00	157.47	2,332,800
2021-02-05	192.00	193.87	190.39	191.25	158.50	2,840,300
2021-02-04	196.81	200.05	191.55	191.65	158.84	4,921,900
2021-02-03	204.68	205.02	200.78	204.59	169.56	1,619,600
2021-02-02	211.04	211.05	204.07	204.23	169.26	2,018,900
2021-02-01	209.61	212.46	206.50	210.02	174.06	2,461,500

← NewerPage 24 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.