Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	210.54	215.25	208.43	209.46	173.60	2,140,000
2021-01-28	222.56	226.15	209.45	209.57	173.69	2,937,700
2021-01-27	215.01	231.11	214.00	222.18	184.14	4,056,500
2021-01-26	210.26	213.54	208.01	212.99	176.52	2,432,700
2021-01-25	203.60	224.37	202.86	211.96	174.75	4,035,100
2021-01-22	198.73	202.79	198.32	202.35	166.82	1,635,900
2021-01-21	197.07	198.29	196.23	197.21	162.59	1,220,300
2021-01-20	196.03	197.95	194.93	196.93	162.36	1,777,200
2021-01-19	198.90	199.20	195.01	196.51	162.01	1,611,900
2021-01-15	195.41	199.28	194.74	197.52	162.84	1,739,800
2021-01-14	193.67	195.62	191.83	195.55	161.22	1,298,700
2021-01-13	194.96	195.58	193.51	193.74	159.73	1,036,600
2021-01-12	194.41	195.51	193.94	194.24	160.14	1,390,500
2021-01-11	198.65	199.15	192.91	193.73	159.72	1,363,600
2021-01-08	196.06	197.85	194.33	197.84	163.11	1,413,900
2021-01-07	196.13	196.91	194.08	196.43	161.94	2,118,500
2021-01-06	198.06	201.47	196.55	197.41	162.75	1,766,500
2021-01-05	200.57	201.87	197.91	200.01	164.90	1,201,200
2021-01-04	201.90	203.00	199.16	200.44	165.25	1,119,600
2020-12-31	201.61	202.05	199.90	201.92	166.47	947,800
2020-12-30	201.99	202.46	200.96	201.04	165.74	787,300
2020-12-29	202.50	203.47	201.49	201.76	166.34	709,100
2020-12-28	203.73	203.92	201.35	202.25	166.74	892,600
2020-12-24	202.10	203.80	202.08	203.80	168.02	288,600
2020-12-23	201.30	203.50	201.02	202.33	166.81	677,200
2020-12-22	202.62	203.18	200.22	201.39	166.03	927,400
2020-12-21	204.07	204.67	200.43	202.45	166.91	1,096,400
2020-12-18	202.69	203.65	201.38	203.17	167.50	1,874,500
2020-12-17	203.40	204.39	200.81	202.34	166.82	957,500
2020-12-16	203.04	204.73	202.42	203.44	167.72	885,700
2020-12-15	203.30	205.50	202.16	203.04	167.39	1,448,300
2020-12-14	204.21	204.62	200.89	202.38	166.85	1,736,900
2020-12-11	200.68	202.98	200.18	201.73	166.31	1,120,400
2020-12-10	200.75	202.72	199.90	200.60	165.38	829,900
2020-12-09	203.47	203.47	199.45	200.51	165.31	1,207,200
2020-12-08	201.58	205.90	199.76	202.88	167.26	1,607,900
2020-12-07	200.39	202.20	198.65	200.61	165.39	1,285,600
2020-12-04	200.00	201.70	198.68	199.98	164.87	2,071,400
2020-12-03	200.48	203.37	199.78	201.23	165.90	1,999,600
2020-12-02	202.79	204.00	199.53	201.71	166.30	1,447,500
2020-12-01	202.37	203.30	200.60	203.21	167.53	1,536,400
2020-11-30	202.32	203.35	199.97	202.96	167.33	2,214,000
2020-11-27	201.40	203.35	201.25	203.09	167.43	699,200
2020-11-25	201.63	202.57	200.00	200.75	165.51	1,298,600
2020-11-24	202.31	203.14	199.43	199.54	164.51	1,617,700
2020-11-23	202.12	203.23	201.09	202.31	166.79	1,563,300
2020-11-20	202.84	204.79	202.72	203.05	167.40	1,537,700
2020-11-19	203.69	206.65	201.00	202.47	166.92	1,558,900
2020-11-18	208.77	210.25	204.90	204.98	168.99	1,910,500
2020-11-17	207.00	209.49	205.66	209.10	172.39	1,433,200
2020-11-16	203.00	207.88	202.00	207.67	171.21	1,587,900
2020-11-13	207.90	208.89	206.26	207.38	170.97	1,545,400
2020-11-12	204.62	207.62	203.01	207.53	171.10	1,821,100
2020-11-11	199.27	203.50	197.67	202.59	167.02	1,810,500
2020-11-10	197.00	202.20	192.90	198.12	163.34	2,428,300
2020-11-09	203.44	209.00	193.26	194.91	160.69	4,941,900
2020-11-06	212.46	218.14	212.46	218.08	179.79	1,078,200
2020-11-05	215.52	216.18	212.98	212.98	175.59	1,080,600
2020-11-04	214.00	218.19	212.70	212.94	175.56	1,554,500
2020-11-03	215.99	217.50	210.69	212.25	174.99	1,904,800

← NewerPage 25 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.