Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	149.40	149.63	148.21	148.81	118.39	914,600
2019-05-30	147.14	150.00	147.14	149.64	119.05	1,148,100
2019-05-29	146.01	147.54	144.59	147.40	117.26	1,285,800
2019-05-28	149.46	150.84	146.69	146.83	116.81	1,592,000
2019-05-24	151.33	151.99	149.54	149.63	119.04	728,700
2019-05-23	150.32	151.09	148.93	150.88	120.03	988,600
2019-05-22	148.20	150.98	147.50	150.60	119.81	1,074,200
2019-05-21	147.69	149.22	147.12	148.18	117.89	1,062,100
2019-05-20	145.50	147.71	145.25	146.72	116.72	1,067,200
2019-05-17	148.02	148.30	146.77	147.05	116.99	1,117,600
2019-05-16	148.57	149.82	148.02	148.72	118.31	714,400
2019-05-15	147.38	149.22	147.38	148.32	118.00	685,600
2019-05-14	148.31	149.42	147.14	147.23	117.13	870,600
2019-05-13	147.08	149.68	147.08	149.14	118.65	951,700
2019-05-10	146.37	148.39	145.59	148.19	117.89	896,300
2019-05-09	148.82	149.07	146.57	146.96	116.91	1,074,600
2019-05-08	148.62	150.09	147.29	148.82	118.39	970,200
2019-05-07	148.00	148.89	147.09	148.46	118.11	844,700
2019-05-06	148.22	149.86	147.01	148.25	117.94	1,305,400
2019-05-03	148.96	148.98	147.50	148.18	117.89	1,169,600
2019-05-02	148.10	149.14	145.65	148.74	118.33	2,018,600
2019-05-01	153.59	154.38	148.11	148.16	117.87	4,161,900
2019-04-30	155.83	159.81	155.01	159.73	127.07	2,439,900
2019-04-29	157.06	157.56	155.51	156.38	124.41	1,089,300
2019-04-26	155.82	157.76	155.14	157.56	125.35	1,213,300
2019-04-25	153.59	155.66	153.12	155.09	123.38	926,300
2019-04-24	153.80	154.97	153.17	154.22	122.69	951,100
2019-04-23	153.40	153.99	151.92	153.53	122.14	1,087,400
2019-04-22	154.46	154.89	153.32	154.51	122.16	1,041,600
2019-04-18	153.68	154.35	152.78	153.48	121.34	653,600
2019-04-17	152.69	153.28	151.94	153.01	120.97	710,800
2019-04-16	154.87	155.37	151.31	152.34	120.44	1,084,800
2019-04-15	155.03	155.39	153.70	154.45	122.11	772,500
2019-04-12	155.52	156.50	154.69	155.49	122.93	919,400
2019-04-11	154.80	155.64	153.70	155.33	122.81	955,700
2019-04-10	152.64	153.96	152.39	153.79	121.59	965,000
2019-04-09	152.97	153.94	152.28	152.94	120.92	783,200
2019-04-08	152.46	154.51	151.52	153.39	121.27	1,507,200
2019-04-05	156.42	156.78	155.15	155.60	123.02	929,600
2019-04-04	157.78	157.78	156.69	156.97	124.10	718,300
2019-04-03	157.31	157.40	155.41	156.94	124.08	956,800
2019-04-02	158.00	158.39	157.16	157.64	124.63	844,200
2019-04-01	159.66	160.00	157.52	158.54	125.34	1,151,000
2019-03-29	160.56	161.29	158.89	160.46	126.86	1,104,100
2019-03-28	161.15	161.67	160.53	161.31	127.53	727,500
2019-03-27	159.71	160.90	159.37	160.33	126.76	804,300
2019-03-26	158.94	160.47	158.34	159.95	126.46	673,800
2019-03-25	157.63	159.11	157.50	158.15	125.03	608,800
2019-03-22	158.22	159.88	157.57	158.13	125.02	784,800
2019-03-21	156.14	158.66	156.14	158.06	124.96	840,000
2019-03-20	157.35	157.98	155.67	155.95	123.30	991,100
2019-03-19	157.96	158.87	155.57	156.87	124.02	1,149,500
2019-03-18	160.61	161.09	158.66	159.47	126.08	708,100
2019-03-15	159.75	161.55	159.75	160.67	127.03	1,405,800
2019-03-14	160.41	161.31	159.77	159.83	126.36	719,100
2019-03-13	159.14	160.86	159.14	160.13	126.60	826,300
2019-03-12	159.09	160.24	158.88	159.19	125.86	630,100
2019-03-11	157.71	159.36	157.38	159.07	125.76	899,200
2019-03-08	157.80	158.56	156.56	157.83	124.78	515,200
2019-03-07	157.13	159.25	156.83	157.11	124.21	620,900

← NewerPage 32 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.