Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	127.88	129.79	127.63	128.85	99.870	1,886,300
2018-06-14	127.10	128.03	126.49	127.89	99.126	1,063,500
2018-06-13	127.93	128.30	126.57	126.99	98.429	1,365,700
2018-06-12	127.91	128.66	126.46	127.61	98.909	1,349,600
2018-06-11	126.77	128.58	126.34	127.92	99.149	1,379,500
2018-06-08	124.42	127.11	124.14	126.75	98.243	1,110,600
2018-06-07	122.15	125.80	121.49	124.55	96.537	1,733,700
2018-06-06	121.23	122.14	120.57	121.93	94.507	823,300
2018-06-05	121.77	121.81	120.24	121.40	94.096	946,500
2018-06-04	120.54	121.61	120.54	121.23	93.964	753,000
2018-06-01	121.11	121.25	119.86	120.44	93.352	1,158,600
2018-05-31	125.60	126.00	120.12	120.83	93.654	3,401,300
2018-05-30	124.25	126.76	123.45	126.09	97.731	1,567,500
2018-05-29	122.21	124.86	122.21	124.14	96.220	2,130,600
2018-05-25	119.82	122.99	119.78	122.58	95.010	1,249,900
2018-05-24	119.88	120.95	119.46	119.69	92.770	1,050,700
2018-05-23	119.83	120.25	118.92	119.44	92.577	819,300
2018-05-22	119.36	120.60	118.75	119.56	92.670	817,200
2018-05-21	117.80	119.33	117.48	119.01	92.243	1,007,300
2018-05-18	117.98	118.19	116.17	117.33	90.941	2,292,200
2018-05-17	118.41	118.74	117.34	118.33	91.716	943,500
2018-05-16	117.51	118.85	117.37	118.38	91.755	1,210,900
2018-05-15	117.70	118.49	115.74	117.40	90.996	1,775,400
2018-05-14	120.27	120.49	118.45	119.04	92.267	1,088,200
2018-05-11	120.72	121.30	119.51	120.54	93.429	832,800
2018-05-10	120.92	121.32	119.36	120.31	93.251	837,900
2018-05-09	119.21	120.70	119.06	120.33	93.267	1,441,000
2018-05-08	120.72	121.12	118.55	118.71	92.011	1,183,000
2018-05-07	120.65	121.57	119.82	120.83	93.654	969,200
2018-05-04	118.39	120.90	118.30	120.29	93.236	1,404,500
2018-05-03	115.63	119.00	115.63	118.49	91.840	2,036,600
2018-05-02	115.00	117.92	115.00	116.00	89.910	2,627,100
2018-05-01	116.81	117.97	115.59	116.82	90.546	1,791,200
2018-04-30	118.75	118.77	116.47	117.20	90.841	2,475,100
2018-04-27	116.05	118.99	115.80	118.31	91.701	1,376,300
2018-04-26	116.43	117.07	115.61	116.15	90.027	1,376,000
2018-04-25	114.67	117.95	114.67	116.42	90.236	1,536,500
2018-04-24	114.00	116.12	113.57	114.96	89.104	1,933,000
2018-04-23	115.50	115.93	114.01	114.80	88.236	2,094,600
2018-04-20	119.21	119.29	114.38	114.88	88.298	3,113,100
2018-04-19	123.50	123.71	118.92	119.16	91.587	3,950,100
2018-04-18	126.84	127.80	126.26	126.72	97.398	833,200
2018-04-17	127.56	127.56	126.03	126.84	97.490	650,800
2018-04-16	125.67	127.53	124.80	127.17	97.744	1,073,700
2018-04-13	124.86	126.03	124.65	125.53	96.483	634,300
2018-04-12	126.64	126.78	124.36	124.67	95.822	960,000
2018-04-11	126.95	127.00	125.75	126.39	97.144	661,700
2018-04-10	128.40	128.97	126.56	126.99	97.606	938,600
2018-04-09	129.00	129.25	127.00	127.97	98.359	736,100
2018-04-06	130.04	132.14	127.80	128.51	98.774	950,400
2018-04-05	129.94	130.93	128.14	130.25	100.11	889,100
2018-04-04	127.41	131.24	127.00	130.05	99.957	966,800
2018-04-03	128.79	129.14	127.53	128.34	98.643	1,014,000
2018-04-02	132.44	132.44	127.91	128.69	98.912	1,484,400
2018-03-29	131.04	134.03	131.04	133.11	102.31	1,893,000
2018-03-28	126.77	131.30	126.77	130.31	100.16	1,790,300
2018-03-27	124.19	127.45	123.83	126.38	97.137	745,700
2018-03-26	125.13	125.78	123.64	124.22	95.477	754,800
2018-03-23	125.85	126.75	124.11	124.40	95.615	784,500
2018-03-22	124.53	127.06	124.50	125.51	96.468	1,037,600

← NewerPage 36 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.