Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	150.91	151.00	149.88	150.16	117.22	929,600
2018-09-10	151.00	152.39	150.42	150.56	117.54	772,200
2018-09-07	149.15	151.02	148.54	150.74	117.68	1,003,600
2018-09-06	147.58	150.33	146.77	149.72	116.88	1,020,300
2018-09-05	145.22	148.65	144.69	148.46	115.90	1,095,600
2018-09-04	144.98	147.78	144.66	146.12	114.07	861,900
2018-08-31	144.85	145.90	143.65	144.98	113.18	1,157,500
2018-08-30	144.77	146.02	144.32	145.00	113.20	452,600
2018-08-29	144.71	145.62	144.45	144.78	113.02	668,600
2018-08-28	145.00	146.12	144.45	144.73	112.98	696,400
2018-08-27	146.33	146.33	144.01	144.68	112.95	681,800
2018-08-24	145.63	146.17	144.46	145.67	113.72	726,700
2018-08-23	144.78	146.17	143.91	145.88	113.88	728,600
2018-08-22	146.70	146.70	144.56	145.16	113.32	715,300
2018-08-21	147.81	147.98	144.83	146.55	114.41	1,303,200
2018-08-20	147.73	148.64	147.53	148.23	115.72	855,900
2018-08-17	146.89	147.68	146.25	147.53	115.17	793,100
2018-08-16	145.27	147.03	144.54	146.77	114.58	773,500
2018-08-15	142.54	145.46	142.08	144.97	113.17	1,522,700
2018-08-14	141.29	142.55	140.82	141.84	110.73	594,800
2018-08-13	140.93	141.49	139.26	141.22	110.24	648,400
2018-08-10	140.09	141.27	139.59	140.21	109.46	500,500
2018-08-09	141.03	141.08	139.99	140.21	109.46	646,500
2018-08-08	141.34	141.97	140.23	140.86	109.96	793,000
2018-08-07	142.97	142.97	139.95	141.48	110.45	1,731,400
2018-08-06	143.11	143.63	141.83	143.52	112.04	998,500
2018-08-03	142.40	144.89	141.00	143.08	111.70	1,787,200
2018-08-02	137.50	143.67	137.50	142.44	111.20	3,829,400
2018-08-01	134.81	134.81	132.67	134.16	104.73	1,592,800
2018-07-31	134.07	135.72	133.25	135.17	105.52	2,324,000
2018-07-30	132.02	135.56	131.72	134.62	104.34	1,837,700
2018-07-27	131.01	133.85	130.00	132.72	102.87	1,518,500
2018-07-26	130.67	133.08	130.67	131.76	102.13	1,282,900
2018-07-25	129.83	131.36	129.34	130.31	101.00	1,239,700
2018-07-24	130.05	130.74	128.27	129.63	100.47	1,721,200
2018-07-23	131.79	132.19	129.90	130.69	101.30	1,016,300
2018-07-20	130.45	132.68	130.25	131.80	102.16	1,633,500
2018-07-19	127.75	130.72	127.34	130.34	101.03	1,368,100
2018-07-18	131.21	132.17	128.94	129.53	100.40	2,907,000
2018-07-17	134.27	135.51	134.03	135.02	104.65	525,600
2018-07-16	134.60	134.60	133.36	134.20	104.02	1,095,100
2018-07-13	134.00	135.22	133.84	134.46	104.22	936,300
2018-07-12	133.46	134.31	132.99	133.45	103.44	967,200
2018-07-11	132.85	133.79	132.43	133.28	103.30	1,412,900
2018-07-10	132.15	132.78	130.82	132.48	102.68	1,681,900
2018-07-09	135.00	135.24	131.61	131.90	102.23	1,736,000
2018-07-06	135.37	136.30	134.76	135.44	104.98	1,078,200
2018-07-05	133.02	135.01	132.96	134.99	104.63	1,295,100
2018-07-03	133.79	134.21	131.77	132.83	102.96	888,900
2018-07-02	134.19	135.12	133.00	133.52	103.49	1,087,200
2018-06-29	133.59	136.24	133.01	135.25	104.83	1,567,900
2018-06-28	131.08	133.97	130.86	133.86	103.75	1,443,000
2018-06-27	131.19	132.98	129.98	130.63	101.25	1,402,100
2018-06-26	132.04	132.66	129.60	131.17	101.67	1,461,300
2018-06-25	129.00	132.76	128.94	132.41	102.63	1,439,700
2018-06-22	127.00	129.35	127.00	128.91	99.917	1,014,900
2018-06-21	127.00	127.42	125.91	126.95	98.398	940,400
2018-06-20	127.43	127.97	125.79	126.81	98.289	840,400
2018-06-19	126.70	128.62	126.60	127.56	98.870	1,371,000
2018-06-18	128.18	128.49	125.40	126.93	98.382	1,830,100

← NewerPage 35 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.