Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	156.41	157.23	155.03	156.84	124.00	600,300
2019-03-05	157.75	159.34	156.72	156.76	123.94	719,900
2019-03-04	158.07	158.29	156.28	157.97	124.89	616,700
2019-03-01	158.21	158.47	156.17	157.80	124.76	653,300
2019-02-28	157.46	158.27	156.46	158.03	124.94	837,300
2019-02-27	157.25	158.18	156.52	156.80	123.97	509,400
2019-02-26	157.87	158.37	157.15	158.03	124.94	684,100
2019-02-25	160.00	160.00	157.07	157.60	124.60	611,500
2019-02-22	158.52	159.99	157.83	159.58	126.17	678,100
2019-02-21	155.26	159.18	154.46	158.94	125.66	1,197,200
2019-02-20	156.17	156.66	154.84	155.28	122.77	907,900
2019-02-19	156.26	156.99	155.34	156.01	123.34	754,600
2019-02-15	157.41	157.99	156.07	156.28	123.56	788,000
2019-02-14	155.53	157.13	154.52	156.35	123.61	616,400
2019-02-13	154.56	156.40	154.08	156.31	123.58	706,300
2019-02-12	155.48	155.62	154.23	154.90	122.47	850,600
2019-02-11	155.65	156.37	154.51	155.49	122.93	777,300
2019-02-08	152.65	155.76	152.65	155.66	123.07	833,400
2019-02-07	153.38	153.94	150.69	153.19	121.11	785,700
2019-02-06	152.59	154.23	152.36	153.83	121.62	868,500
2019-02-05	157.49	157.56	152.05	152.76	120.77	2,682,300
2019-02-04	155.96	161.35	155.00	158.38	125.22	4,004,900
2019-02-01	150.00	151.01	149.20	149.86	118.48	1,410,100
2019-01-31	145.12	148.57	143.58	148.38	117.31	1,256,300
2019-01-30	145.90	146.93	145.00	145.65	115.15	1,326,300
2019-01-29	147.00	147.70	145.73	145.97	115.41	1,167,000
2019-01-28	146.97	147.66	145.78	146.74	116.01	962,900
2019-01-25	148.83	150.50	146.98	147.69	116.77	1,109,800
2019-01-24	151.01	151.01	148.54	149.17	117.94	967,700
2019-01-23	152.04	153.06	150.44	151.70	119.94	712,300
2019-01-22	153.60	154.05	149.75	151.18	119.52	1,062,300
2019-01-18	153.30	154.85	152.55	154.37	121.29	940,600
2019-01-17	152.10	152.59	151.00	151.98	119.41	734,200
2019-01-16	152.28	152.84	150.08	151.90	119.35	829,500
2019-01-15	151.75	154.20	151.74	152.62	119.91	856,300
2019-01-14	152.46	152.52	150.26	151.18	118.78	1,255,900
2019-01-11	153.70	154.56	152.18	153.35	120.49	1,158,600
2019-01-10	150.57	153.18	149.32	153.11	120.30	1,457,800
2019-01-09	151.87	153.16	150.56	150.94	118.59	1,578,600
2019-01-08	155.10	155.74	150.25	151.14	118.75	2,527,300
2019-01-07	152.48	155.76	152.47	154.88	121.69	856,900
2019-01-04	152.35	154.68	151.28	153.06	120.26	1,031,500
2019-01-03	151.31	154.26	150.46	152.03	119.45	880,600
2019-01-02	152.99	153.63	149.89	151.13	118.74	1,048,700
2018-12-31	153.58	154.56	152.52	154.14	121.11	565,400
2018-12-28	153.89	154.89	151.60	153.12	120.31	614,300
2018-12-27	149.82	153.25	147.25	153.18	120.35	843,200
2018-12-26	146.18	150.83	144.88	150.83	118.51	793,000
2018-12-24	154.68	154.68	145.35	145.37	114.22	907,400
2018-12-21	153.13	158.54	152.23	154.51	121.40	2,074,400
2018-12-20	154.03	155.51	151.32	153.56	120.65	1,458,300
2018-12-19	155.90	158.00	153.43	154.85	121.66	1,598,500
2018-12-18	156.71	158.20	154.72	155.50	122.18	1,105,800
2018-12-17	163.87	164.69	155.54	156.74	123.15	1,392,300
2018-12-14	164.91	166.33	164.12	164.52	129.26	839,700
2018-12-13	164.21	166.37	163.57	165.08	129.70	768,100
2018-12-12	166.72	167.54	163.50	163.84	128.73	1,274,400
2018-12-11	162.90	166.83	162.49	166.13	130.53	928,700
2018-12-10	163.00	163.37	160.66	162.20	127.44	868,500
2018-12-07	163.78	163.91	161.80	162.47	127.65	808,800

← NewerPage 33 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.