Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	156.54	157.64	156.03	156.96	125.68	669,800
2019-08-23	159.18	159.18	155.12	155.93	124.85	801,800
2019-08-22	158.53	159.61	157.48	159.15	127.43	666,500
2019-08-21	159.76	160.03	157.60	158.07	126.56	803,900
2019-08-20	162.24	162.24	158.64	158.98	127.29	1,043,200
2019-08-19	162.29	165.16	160.75	162.13	129.82	870,500
2019-08-16	159.83	161.18	159.63	160.90	128.83	759,000
2019-08-15	158.13	160.18	157.99	158.95	127.27	829,100
2019-08-14	158.52	160.52	157.07	157.29	125.94	998,800
2019-08-13	158.80	160.06	158.19	158.96	127.28	854,000
2019-08-12	157.86	159.17	157.47	158.58	126.97	464,800
2019-08-09	159.24	160.00	157.68	158.27	126.72	567,800
2019-08-08	157.72	159.53	157.16	158.98	127.29	905,400
2019-08-07	153.68	158.54	152.84	157.63	126.21	1,118,900
2019-08-06	154.77	155.82	152.75	154.32	123.56	1,210,200
2019-08-05	156.43	157.34	153.66	155.03	124.13	1,505,100
2019-08-02	156.11	158.87	156.11	156.90	125.63	1,321,400
2019-08-01	153.70	158.28	152.69	156.14	125.02	2,801,200
2019-07-31	164.91	166.14	161.24	162.60	130.19	1,485,500
2019-07-30	164.96	166.32	164.29	165.17	132.25	1,019,800
2019-07-29	165.56	166.90	164.28	165.37	131.56	1,033,100
2019-07-26	164.69	166.43	162.62	166.33	132.32	793,000
2019-07-25	162.69	164.68	162.38	163.55	130.11	794,900
2019-07-24	164.50	164.85	163.25	163.59	130.14	957,400
2019-07-23	162.85	164.47	162.02	164.40	130.79	1,243,700
2019-07-22	161.94	162.23	159.96	161.59	128.55	768,000
2019-07-19	162.00	163.54	161.42	161.86	128.77	904,400
2019-07-18	159.55	162.11	158.40	162.05	128.92	925,500
2019-07-17	159.68	160.30	158.93	159.58	126.95	641,500
2019-07-16	159.01	160.95	158.53	159.94	127.24	943,000
2019-07-15	157.64	159.05	157.36	158.53	126.12	1,072,500
2019-07-12	155.70	158.20	155.47	158.06	125.75	745,800
2019-07-11	154.69	155.26	153.79	155.24	123.50	578,600
2019-07-10	155.26	155.88	153.85	154.51	122.92	874,200
2019-07-09	156.43	156.77	153.74	155.45	123.67	701,000
2019-07-08	156.14	157.14	155.82	156.88	124.81	523,900
2019-07-05	156.05	156.83	153.43	155.77	123.92	616,200
2019-07-03	154.77	157.75	154.38	156.95	124.86	732,900
2019-07-02	152.74	154.54	152.74	154.16	122.64	745,000
2019-07-01	153.77	154.35	151.30	152.80	121.56	1,145,700
2019-06-28	152.49	154.26	152.12	153.11	121.81	1,228,800
2019-06-27	151.28	153.16	150.97	152.27	121.14	554,200
2019-06-26	154.86	155.39	151.46	151.65	120.65	791,500
2019-06-25	154.74	156.40	154.52	155.77	123.92	572,700
2019-06-24	155.50	156.00	154.49	155.21	123.48	589,400
2019-06-21	154.85	155.28	153.58	154.92	123.25	1,226,500
2019-06-20	153.08	154.86	152.51	154.58	122.98	1,034,500
2019-06-19	153.35	153.77	151.82	153.08	121.78	826,600
2019-06-18	155.31	155.56	152.50	153.64	122.23	766,000
2019-06-17	157.22	157.29	154.21	154.82	123.17	786,700
2019-06-14	156.20	157.30	155.13	156.88	124.81	697,100
2019-06-13	157.41	157.85	154.60	155.98	124.09	1,034,800
2019-06-12	156.74	157.85	156.50	156.92	124.84	751,900
2019-06-11	156.22	157.12	155.57	156.13	124.21	776,400
2019-06-10	156.53	157.12	155.10	156.79	124.73	644,200
2019-06-07	159.53	160.49	156.19	156.63	124.61	1,408,100
2019-06-06	155.72	159.58	155.46	158.96	126.46	1,164,200
2019-06-05	153.55	155.54	152.48	155.40	123.63	989,700
2019-06-04	152.96	153.71	151.59	152.80	121.56	926,400
2019-06-03	148.91	152.95	147.32	152.58	121.39	1,123,200

← NewerPage 31 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.