Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	145.85	146.66	145.34	146.51	118.14	587,400
2019-11-18	145.40	147.39	145.34	145.74	117.52	852,400
2019-11-15	145.93	146.04	144.38	145.30	117.16	908,900
2019-11-14	147.37	147.60	146.08	146.28	117.95	698,100
2019-11-13	145.74	147.55	145.31	147.29	118.77	641,600
2019-11-12	146.65	147.39	145.15	145.36	117.21	686,500
2019-11-11	147.93	148.06	146.70	146.88	118.44	612,200
2019-11-08	146.98	148.13	146.42	148.00	119.34	688,900
2019-11-07	147.69	148.55	146.51	147.02	118.55	871,500
2019-11-06	148.17	149.11	147.07	148.65	119.86	976,500
2019-11-05	146.56	148.21	146.27	147.83	119.20	861,300
2019-11-04	146.98	147.63	146.02	146.50	118.13	1,050,000
2019-11-01	147.33	148.68	146.56	147.04	118.57	1,148,200
2019-10-31	152.01	153.44	147.43	147.69	119.09	1,839,100
2019-10-30	149.85	151.12	149.63	150.80	121.60	1,026,000
2019-10-29	149.37	149.97	148.26	149.46	120.52	1,256,900
2019-10-28	152.14	152.70	150.63	150.77	120.72	1,143,800
2019-10-25	151.05	151.76	149.90	151.40	121.22	667,700
2019-10-24	150.58	151.34	149.81	150.76	120.71	709,900
2019-10-23	147.43	149.89	147.37	149.81	119.95	684,300
2019-10-22	149.29	149.36	147.25	148.44	118.85	934,200
2019-10-21	149.67	149.70	148.69	149.07	119.36	868,900
2019-10-18	149.19	150.44	149.19	149.70	119.86	582,700
2019-10-17	148.45	150.18	148.03	149.40	119.62	590,400
2019-10-16	148.78	149.04	146.74	148.51	118.91	763,800
2019-10-15	148.62	149.29	147.50	148.21	118.67	903,000
2019-10-14	150.73	150.73	148.54	148.72	119.08	605,000
2019-10-11	151.79	151.89	150.02	150.25	120.30	675,700
2019-10-10	149.96	151.64	149.81	150.75	120.70	767,000
2019-10-09	149.91	150.66	149.00	150.11	120.19	735,000
2019-10-08	151.53	151.53	149.54	149.80	119.94	812,500
2019-10-07	151.72	152.90	151.06	151.16	121.03	931,600
2019-10-04	147.70	151.49	147.69	151.38	121.21	1,252,000
2019-10-03	148.56	149.94	146.13	147.02	117.72	1,693,200
2019-10-02	151.42	152.74	144.12	149.35	119.58	2,843,200
2019-10-01	152.44	152.85	151.06	151.28	121.13	928,700
2019-09-30	151.27	152.47	150.90	151.87	121.60	864,000
2019-09-27	151.82	152.77	150.79	152.68	122.25	932,500
2019-09-26	151.65	151.95	150.53	150.59	120.58	938,400
2019-09-25	151.30	151.82	149.67	150.77	120.72	1,009,300
2019-09-24	151.48	151.64	149.48	151.00	120.90	1,400,500
2019-09-23	149.99	152.12	149.13	150.23	120.29	1,360,200
2019-09-20	154.61	154.61	151.40	151.78	121.53	1,968,200
2019-09-19	156.19	156.29	154.09	154.21	123.47	1,112,100
2019-09-18	156.68	156.77	154.13	155.80	124.75	789,600
2019-09-17	153.46	156.26	153.46	155.54	124.54	869,500
2019-09-16	157.75	158.04	153.70	153.77	123.12	1,054,600
2019-09-13	159.54	160.46	157.88	158.94	127.26	911,100
2019-09-12	160.20	161.03	158.75	160.20	128.27	707,800
2019-09-11	156.75	158.94	155.28	158.93	127.25	892,700
2019-09-10	157.22	158.31	155.05	158.28	126.73	1,334,600
2019-09-09	161.92	161.92	156.26	158.33	126.77	1,490,700
2019-09-06	163.17	163.39	161.38	162.04	129.74	868,800
2019-09-05	164.90	164.90	161.55	162.20	129.87	978,800
2019-09-04	162.61	164.40	162.11	164.36	131.60	1,196,600
2019-09-03	158.07	162.52	157.50	162.35	129.99	1,473,100
2019-08-30	159.20	160.46	157.58	158.16	126.64	1,096,900
2019-08-29	160.56	160.56	157.65	159.25	127.51	785,300
2019-08-28	158.83	160.19	158.42	159.98	128.09	557,100
2019-08-27	157.83	159.44	157.50	158.65	127.03	689,300

← NewerPage 30 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.