Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	165.26	165.36	163.86	164.82	133.79	627,800
2020-02-14	164.99	165.10	164.19	164.83	133.80	724,900
2020-02-13	164.58	165.13	163.81	164.77	133.75	787,800
2020-02-12	164.24	164.31	162.68	164.23	133.31	1,048,200
2020-02-11	167.49	167.75	164.66	164.76	133.74	889,100
2020-02-10	166.86	168.96	166.29	167.66	136.10	787,700
2020-02-07	165.07	166.55	163.51	166.23	134.93	1,004,400
2020-02-06	166.03	167.39	164.94	165.07	133.99	1,102,100
2020-02-05	163.28	165.94	163.27	165.34	134.21	1,882,700
2020-02-04	158.78	165.00	158.48	163.62	132.82	3,172,800
2020-02-03	157.65	158.85	154.88	155.84	126.50	1,675,200
2020-01-31	156.65	158.25	156.51	157.31	127.69	1,769,800
2020-01-30	156.04	156.39	154.87	155.86	126.52	912,100
2020-01-29	156.00	156.65	155.15	155.21	125.99	859,600
2020-01-28	159.17	159.46	156.06	156.07	126.69	1,044,400
2020-01-27	160.41	162.17	159.96	159.96	128.98	2,502,400
2020-01-24	160.00	160.96	157.65	158.28	127.63	839,400
2020-01-23	159.63	161.16	158.55	159.07	128.27	693,200
2020-01-22	159.50	160.17	159.01	159.63	128.72	768,400
2020-01-21	157.70	159.15	156.54	159.10	128.29	1,051,700
2020-01-17	157.23	157.93	156.73	157.70	127.16	718,400
2020-01-16	156.88	157.87	156.83	157.13	126.70	489,500
2020-01-15	156.25	157.54	156.06	156.67	126.33	619,200
2020-01-14	155.73	156.32	155.00	156.25	125.99	1,166,600
2020-01-13	153.77	156.26	153.35	156.20	125.95	1,064,900
2020-01-10	152.69	154.08	152.32	153.67	123.91	523,600
2020-01-09	152.23	153.01	151.72	152.80	123.21	504,900
2020-01-08	151.78	153.34	150.95	151.97	122.54	901,200
2020-01-07	153.19	153.29	151.51	151.52	122.18	1,198,200
2020-01-06	153.07	153.94	152.29	153.37	123.67	869,300
2020-01-03	152.57	153.88	151.24	152.91	123.30	809,800
2020-01-02	153.38	153.41	151.55	152.61	123.06	1,292,500
2019-12-31	152.73	153.60	152.39	153.54	123.81	667,000
2019-12-30	153.08	153.45	152.16	152.88	123.28	440,700
2019-12-27	153.00	153.58	152.63	153.53	123.80	447,600
2019-12-26	152.71	152.95	151.99	152.94	123.32	609,400
2019-12-24	151.91	152.49	151.43	152.48	122.95	205,900
2019-12-23	153.31	153.55	151.72	152.34	122.84	837,700
2019-12-20	152.57	153.64	151.89	152.66	123.10	1,812,400
2019-12-19	149.80	151.56	149.50	151.48	122.15	547,200
2019-12-18	150.02	150.30	148.90	149.82	120.81	1,031,600
2019-12-17	151.25	151.27	150.06	150.08	121.02	1,006,000
2019-12-16	152.05	152.83	151.35	151.59	122.24	956,600
2019-12-13	151.63	152.28	150.70	151.70	122.32	930,200
2019-12-12	152.64	153.00	151.73	152.26	122.78	1,027,000
2019-12-11	152.49	153.38	152.01	152.13	122.67	685,400
2019-12-10	152.64	153.45	151.63	152.43	122.91	1,219,000
2019-12-09	151.75	153.13	151.12	152.75	123.17	1,209,700
2019-12-06	151.33	153.07	150.58	151.86	122.45	1,182,900
2019-12-05	149.90	151.02	149.50	150.79	121.59	1,014,000
2019-12-04	147.23	150.34	147.23	150.30	121.20	702,600
2019-12-03	148.64	148.74	146.70	147.95	119.30	1,028,000
2019-12-02	147.94	149.07	147.59	148.93	120.09	845,700
2019-11-29	149.13	149.74	147.78	148.23	119.53	427,500
2019-11-27	148.42	149.24	147.60	148.95	120.11	800,600
2019-11-26	146.76	148.33	146.65	148.19	119.49	1,624,500
2019-11-25	146.27	146.41	144.90	145.25	117.12	861,300
2019-11-22	144.93	146.78	144.31	146.26	117.94	791,900
2019-11-21	146.37	146.37	144.93	145.02	116.94	766,200
2019-11-20	146.54	147.00	145.45	146.38	118.03	740,400

← NewerPage 29 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.