Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-11-02	215.00	221.84	212.24	216.03	177.19	4,067,000
2020-10-30	207.59	211.54	204.88	207.25	169.99	2,251,400
2020-10-29	210.33	212.22	207.55	208.73	171.20	1,226,700
2020-10-28	213.29	215.24	209.54	209.88	172.14	1,119,000
2020-10-27	214.67	217.63	214.02	214.18	175.67	1,323,600
2020-10-26	210.81	214.36	209.72	212.73	174.48	1,114,500
2020-10-23	209.40	211.59	209.17	211.14	173.18	791,600
2020-10-22	209.07	211.49	206.05	209.76	172.05	1,272,200
2020-10-21	210.01	213.14	210.00	211.35	173.35	1,121,500
2020-10-20	214.40	214.63	210.21	210.61	172.74	763,500
2020-10-19	215.45	216.59	212.38	212.50	174.29	1,074,300
2020-10-16	216.00	218.42	214.69	214.99	176.34	1,373,500
2020-10-15	218.01	220.96	217.03	218.37	179.11	859,600
2020-10-14	221.17	222.00	217.84	218.93	179.57	909,900
2020-10-13	217.55	223.36	217.29	221.17	181.40	1,250,800
2020-10-12	215.63	218.01	214.80	215.42	176.69	729,100
2020-10-09	213.05	216.32	213.05	214.79	176.17	1,027,800
2020-10-08	215.07	215.80	211.96	212.86	174.59	857,700
2020-10-07	211.06	217.50	211.00	215.13	176.45	2,038,300
2020-10-06	209.19	212.10	208.65	211.15	173.19	996,800
2020-10-05	209.02	210.05	207.83	209.11	171.51	1,067,000
2020-10-02	211.68	216.00	208.29	209.22	171.60	1,311,400
2020-10-01	209.53	212.35	207.52	211.65	173.60	1,157,800
2020-09-30	210.16	211.36	208.03	210.17	172.38	1,389,200
2020-09-29	212.72	214.20	210.11	210.41	172.58	1,063,500
2020-09-28	212.59	214.25	210.47	211.97	173.86	889,200
2020-09-25	215.39	215.39	211.05	211.51	173.48	949,900
2020-09-24	211.70	214.59	210.87	213.69	175.27	1,121,600
2020-09-23	213.25	213.51	210.08	212.23	174.07	1,148,100
2020-09-22	209.69	214.73	208.94	212.38	174.19	1,524,000
2020-09-21	208.98	211.15	206.06	208.53	171.04	1,095,600
2020-09-18	205.18	208.96	204.61	208.15	170.72	1,956,700
2020-09-17	206.67	208.99	204.66	206.85	169.66	1,212,500
2020-09-16	209.16	210.95	206.90	207.35	170.07	1,513,300
2020-09-15	215.68	216.39	208.68	209.59	171.91	2,146,100
2020-09-14	214.49	217.93	213.50	217.46	178.36	940,100
2020-09-11	215.48	216.42	212.12	214.00	175.52	1,071,800
2020-09-10	219.26	221.59	214.92	214.97	176.32	2,552,900
2020-09-09	214.17	221.07	214.17	220.00	180.44	1,917,700
2020-09-08	211.63	213.08	207.35	213.00	174.70	1,921,800
2020-09-04	215.23	216.29	208.00	212.52	174.31	2,012,400
2020-09-03	221.29	223.71	213.79	216.72	177.75	1,983,600
2020-09-02	221.00	225.38	220.28	223.74	183.51	1,283,400
2020-09-01	223.94	224.07	217.92	220.09	180.52	1,329,800
2020-08-31	217.29	224.35	217.29	223.50	183.31	1,675,000
2020-08-28	219.99	220.70	215.62	217.13	178.09	1,879,800
2020-08-27	220.18	223.40	219.40	220.69	181.01	1,301,300
2020-08-26	218.86	220.78	217.76	220.29	180.68	2,533,500
2020-08-25	222.98	223.23	218.73	219.17	179.76	2,350,700
2020-08-24	227.33	227.33	221.96	223.13	183.01	1,737,300
2020-08-21	228.59	228.59	225.55	226.33	185.64	997,800
2020-08-20	228.16	229.23	226.69	228.30	187.25	1,146,300
2020-08-19	228.68	229.63	226.24	227.94	186.96	732,400
2020-08-18	226.00	229.20	222.39	228.17	187.15	1,480,700
2020-08-17	224.25	227.87	224.25	226.78	186.01	1,343,300
2020-08-14	223.96	225.48	223.75	224.25	183.93	935,200
2020-08-13	226.65	227.64	224.27	224.70	184.30	1,054,600
2020-08-12	223.52	228.60	223.26	226.95	186.14	1,244,900
2020-08-11	231.84	231.89	221.71	222.30	182.33	2,104,200
2020-08-10	237.87	237.94	232.40	233.36	191.40	854,800

← NewerPage 26 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.