Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	163.62	164.03	160.82	163.76	128.67	1,082,100
2018-12-04	165.86	166.46	163.21	163.63	128.56	1,189,000
2018-12-03	165.39	165.61	161.70	165.29	129.87	993,400
2018-11-30	166.40	166.53	164.80	165.62	130.13	2,160,100
2018-11-29	165.08	166.65	164.66	166.05	130.46	827,400
2018-11-28	165.90	167.70	164.67	165.42	129.97	1,013,800
2018-11-27	163.72	166.39	163.39	166.36	130.71	973,300
2018-11-26	162.60	163.93	160.39	163.33	128.33	804,200
2018-11-23	160.00	163.40	159.85	162.83	127.93	390,700
2018-11-21	160.06	161.58	159.21	159.71	125.48	877,000
2018-11-20	162.15	162.98	160.25	160.41	126.03	988,700
2018-11-19	161.69	163.44	161.27	162.39	127.59	566,500
2018-11-16	160.65	162.99	160.08	162.02	127.30	712,800
2018-11-15	160.02	160.74	158.11	160.71	126.27	629,600
2018-11-14	159.45	161.07	159.25	160.18	125.85	787,000
2018-11-13	161.02	162.05	158.57	159.86	125.60	794,900
2018-11-12	158.39	162.18	158.39	161.07	126.55	1,095,700
2018-11-09	157.76	159.17	157.22	158.77	124.74	1,225,600
2018-11-08	158.54	158.87	156.80	157.74	123.94	791,700
2018-11-07	158.47	158.77	155.85	158.67	124.67	1,171,400
2018-11-06	156.94	158.25	156.27	158.10	124.22	1,423,500
2018-11-05	154.27	157.30	153.75	156.96	123.32	1,387,400
2018-11-02	153.69	154.87	152.88	154.20	121.15	1,198,400
2018-11-01	148.22	154.03	147.94	153.73	120.78	1,909,800
2018-10-31	144.77	151.75	144.01	148.45	116.64	3,038,300
2018-10-30	149.68	152.95	148.95	152.82	120.07	1,334,600
2018-10-29	148.51	151.22	148.43	149.76	116.91	1,114,500
2018-10-26	150.07	151.18	146.95	147.82	115.40	1,062,100
2018-10-25	152.88	153.74	151.02	151.59	118.34	1,024,200
2018-10-24	150.59	155.23	150.32	152.96	119.41	1,073,800
2018-10-23	150.18	150.91	149.15	150.13	117.20	1,005,200
2018-10-22	152.72	152.93	149.43	150.85	117.76	977,400
2018-10-19	151.04	154.51	151.04	152.57	119.10	1,410,100
2018-10-18	149.40	151.15	148.32	149.00	116.32	823,700
2018-10-17	148.41	150.08	147.25	149.43	116.65	1,122,900
2018-10-16	147.49	149.33	146.88	148.69	116.08	604,400
2018-10-15	145.18	148.49	144.87	146.61	114.45	990,200
2018-10-12	143.51	145.67	142.00	144.84	113.07	1,065,700
2018-10-11	147.55	148.51	141.53	142.18	110.99	1,332,200
2018-10-10	146.97	149.98	145.58	147.55	115.19	1,465,900
2018-10-09	149.95	151.48	149.62	150.30	117.33	672,600
2018-10-08	148.96	150.71	148.54	149.88	117.00	791,900
2018-10-05	146.96	150.00	146.96	149.58	116.77	1,563,800
2018-10-04	146.05	147.13	144.16	146.58	114.43	1,131,200
2018-10-03	152.18	152.36	147.05	147.21	114.92	1,438,600
2018-10-02	150.32	152.89	150.32	152.26	118.86	769,300
2018-10-01	150.48	150.73	149.75	150.43	117.43	499,400
2018-09-28	149.18	150.44	149.18	150.41	117.42	754,100
2018-09-27	150.37	150.71	149.13	149.28	116.54	634,300
2018-09-26	150.06	151.79	149.33	150.37	117.39	867,900
2018-09-25	152.09	152.09	149.34	149.64	116.82	746,500
2018-09-24	152.37	152.39	149.72	149.95	117.06	669,400
2018-09-21	152.34	153.38	152.12	152.47	119.03	1,166,000
2018-09-20	150.52	152.46	150.32	151.88	118.57	1,028,800
2018-09-19	151.94	152.23	150.44	150.66	117.61	642,000
2018-09-18	152.51	152.91	150.42	151.85	118.54	774,200
2018-09-17	151.34	152.48	150.35	151.93	118.61	829,200
2018-09-14	151.21	151.46	149.47	151.38	118.18	631,500
2018-09-13	151.24	151.25	149.02	151.21	118.04	708,600
2018-09-12	150.23	151.24	149.69	150.84	117.75	558,500

← NewerPage 34 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.