Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	205.26	207.99	204.62	206.74	168.75	1,484,100
2020-05-12	206.51	208.88	205.51	205.68	167.88	1,210,900
2020-05-11	204.45	208.26	203.43	205.81	167.99	1,575,600
2020-05-08	203.00	206.28	202.35	204.05	166.55	1,392,900
2020-05-07	201.44	205.23	201.11	201.99	164.87	1,592,400
2020-05-06	203.76	204.59	199.06	199.79	163.07	1,650,000
2020-05-05	199.40	204.75	198.53	203.48	166.09	2,287,600
2020-05-04	195.12	200.46	193.91	199.27	162.65	3,904,100
2020-05-01	193.00	197.76	189.03	192.71	157.30	5,017,800
2020-04-30	185.49	187.99	182.51	186.44	152.18	3,302,600
2020-04-29	181.36	186.54	180.59	183.93	150.13	1,928,800
2020-04-28	188.90	189.53	186.56	186.94	152.59	1,557,300
2020-04-27	191.01	191.50	188.64	189.05	154.31	1,784,300
2020-04-24	189.87	191.64	188.50	190.65	155.61	1,596,900
2020-04-23	190.98	191.92	188.66	189.92	155.02	1,629,600
2020-04-22	191.18	193.56	188.88	191.93	156.66	2,067,800
2020-04-21	193.37	193.37	189.71	190.77	155.71	1,580,400
2020-04-20	195.64	198.62	192.09	192.43	156.20	2,078,900
2020-04-17	194.12	194.74	189.26	193.50	157.07	2,442,400
2020-04-16	197.45	198.75	194.26	196.49	159.50	1,831,700
2020-04-15	193.78	198.61	193.78	195.64	158.81	1,598,800
2020-04-14	189.99	195.82	188.07	194.37	157.78	2,566,600
2020-04-13	183.52	187.28	182.39	185.47	150.55	1,140,400
2020-04-09	179.23	186.77	178.52	184.21	149.53	2,114,400
2020-04-08	182.88	182.94	178.51	181.04	146.96	1,987,700
2020-04-07	179.80	184.76	178.51	181.50	147.33	2,477,700
2020-04-06	177.59	182.34	173.41	181.38	147.23	2,551,400
2020-04-03	178.31	182.43	174.87	177.54	144.12	2,277,200
2020-04-02	173.79	182.29	173.79	179.70	145.87	3,044,600
2020-04-01	171.88	177.49	170.98	174.66	141.78	2,569,800
2020-03-31	173.74	174.55	170.69	173.25	140.63	2,081,300
2020-03-30	177.60	179.86	174.00	174.48	141.63	2,328,600
2020-03-27	170.45	177.43	168.51	173.19	140.58	2,211,500
2020-03-26	167.96	175.00	167.02	173.11	140.52	3,704,700
2020-03-25	166.00	170.48	161.11	165.66	134.47	4,572,700
2020-03-24	171.42	175.69	165.22	168.32	136.63	2,929,500
2020-03-23	176.84	177.44	168.54	170.14	138.11	3,437,000
2020-03-20	190.61	191.05	175.21	177.40	144.00	5,571,400
2020-03-19	193.57	199.54	187.03	191.78	155.67	4,546,100
2020-03-18	197.12	214.26	185.47	190.95	155.00	7,072,100
2020-03-17	178.91	205.00	176.43	197.88	160.63	7,478,700
2020-03-16	170.20	178.25	164.50	174.69	141.80	5,350,200
2020-03-13	164.00	168.33	156.68	167.77	136.18	2,964,600
2020-03-12	160.10	169.80	158.00	158.70	128.82	3,280,300
2020-03-11	173.05	174.98	166.32	169.40	137.51	2,376,200
2020-03-10	176.62	178.88	167.32	175.00	142.05	2,766,600
2020-03-09	167.95	177.77	167.00	174.90	141.97	3,489,600
2020-03-06	171.94	174.70	168.57	173.26	140.64	2,222,300
2020-03-05	170.27	177.32	169.73	175.85	142.74	2,778,300
2020-03-04	170.90	174.74	168.47	172.52	140.04	3,143,800
2020-03-03	173.08	174.98	166.09	167.87	136.27	3,374,300
2020-03-02	163.10	172.10	162.81	172.01	139.63	3,753,400
2020-02-28	172.33	172.54	155.83	159.42	129.41	4,696,200
2020-02-27	170.00	174.17	168.34	168.70	136.94	4,309,200
2020-02-26	167.91	168.93	166.52	168.03	136.40	2,853,800
2020-02-25	167.66	169.73	166.66	167.85	136.25	2,351,700
2020-02-24	165.89	168.26	165.71	167.19	135.71	2,094,300
2020-02-21	163.69	165.27	163.69	164.64	133.64	794,500
2020-02-20	164.73	164.97	163.59	164.17	133.26	673,000
2020-02-19	165.00	165.72	164.10	164.84	133.81	612,200

← NewerPage 28 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.