Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	235.77	238.23	235.61	237.49	194.79	981,400
2020-08-06	236.96	238.22	234.59	236.15	193.69	1,826,200
2020-08-05	238.19	239.87	234.32	237.16	194.52	1,368,700
2020-08-04	231.90	238.41	231.90	237.74	194.99	2,001,600
2020-08-03	230.22	234.15	227.68	231.96	190.25	3,711,700
2020-07-31	233.25	238.00	233.04	236.51	193.99	2,859,800
2020-07-30	232.00	233.00	229.64	231.26	189.68	821,400
2020-07-29	229.55	232.27	228.82	231.00	189.47	913,000
2020-07-28	228.98	230.47	227.60	228.55	187.46	717,500
2020-07-27	226.80	230.02	226.80	229.22	187.10	785,400
2020-07-24	227.50	228.95	225.75	227.04	185.32	730,100
2020-07-23	229.11	232.21	227.56	227.84	185.97	956,200
2020-07-22	227.42	227.75	224.47	227.55	185.73	815,400
2020-07-21	228.00	228.59	225.64	226.73	185.06	888,200
2020-07-20	228.00	229.11	226.50	227.74	185.89	748,800
2020-07-17	229.12	230.72	227.51	228.38	186.41	1,275,800
2020-07-16	226.24	229.16	225.59	227.91	186.03	908,500
2020-07-15	226.73	229.00	224.06	225.50	184.06	1,573,800
2020-07-14	225.99	230.68	225.50	230.52	188.16	1,088,700
2020-07-13	230.57	232.10	225.04	225.74	184.26	1,246,600
2020-07-10	229.25	230.53	227.56	229.76	187.54	892,800
2020-07-09	225.36	230.28	225.36	229.50	187.32	966,400
2020-07-08	224.46	226.73	223.11	225.57	184.12	1,110,600
2020-07-07	220.74	224.98	220.52	223.81	182.68	1,266,600
2020-07-06	222.79	223.46	219.10	221.42	180.73	1,368,700
2020-07-02	220.86	224.55	220.81	222.16	181.33	1,661,300
2020-07-01	218.23	220.22	216.80	219.57	179.22	1,100,400
2020-06-30	219.59	221.70	216.50	219.37	179.06	1,811,600
2020-06-29	216.00	218.20	215.31	217.58	177.60	973,900
2020-06-26	216.50	218.00	215.24	215.30	175.73	1,723,300
2020-06-25	214.52	216.75	210.65	214.92	175.42	1,635,300
2020-06-24	212.98	215.30	211.69	212.03	173.07	1,856,800
2020-06-23	217.07	217.94	212.92	213.38	174.17	1,517,900
2020-06-22	218.44	218.87	216.59	216.90	177.04	1,350,600
2020-06-19	218.17	219.38	215.85	217.64	177.64	3,070,100
2020-06-18	212.94	215.55	212.10	214.59	175.15	1,631,100
2020-06-17	209.69	212.88	209.69	212.00	173.04	1,303,000
2020-06-16	208.03	211.39	207.45	208.73	170.37	1,420,600
2020-06-15	207.40	208.45	204.91	208.03	169.80	1,809,300
2020-06-12	205.10	208.31	203.93	205.12	167.42	1,850,200
2020-06-11	208.45	210.42	203.95	204.93	167.27	2,915,600
2020-06-10	202.93	208.15	202.30	207.30	169.20	2,465,400
2020-06-09	200.00	203.22	198.02	202.07	164.94	2,118,000
2020-06-08	194.50	199.25	194.00	198.76	162.23	1,745,800
2020-06-05	202.81	202.81	194.29	197.57	161.26	2,881,300
2020-06-04	205.53	206.65	203.43	204.25	166.71	1,071,200
2020-06-03	206.97	207.57	205.03	205.97	168.12	1,176,600
2020-06-02	204.02	206.85	204.02	206.76	168.76	1,125,300
2020-06-01	206.21	207.39	203.80	204.21	166.68	1,300,800
2020-05-29	205.49	206.69	203.36	206.25	168.35	1,707,300
2020-05-28	200.75	205.00	200.57	204.96	167.29	1,514,100
2020-05-27	195.39	200.49	193.33	200.00	163.25	2,010,600
2020-05-26	198.46	198.79	195.05	197.13	160.90	2,510,400
2020-05-22	198.98	200.28	197.69	198.59	162.09	1,214,800
2020-05-21	204.75	204.75	198.17	199.40	162.76	1,463,200
2020-05-20	205.61	205.85	202.54	204.24	166.71	1,369,900
2020-05-19	203.00	204.13	200.75	201.72	164.65	1,314,100
2020-05-18	207.28	208.43	203.65	203.95	166.47	2,422,500
2020-05-15	206.85	210.49	206.36	209.83	171.27	2,265,000
2020-05-14	205.51	207.90	201.60	206.21	168.31	1,362,900

← NewerPage 27 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.