Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	124.53	127.06	124.50	125.51	96.468	1,037,600
2018-03-21	127.88	127.88	124.02	124.81	95.930	1,460,400
2018-03-20	128.80	129.55	127.64	128.12	98.474	643,600
2018-03-19	128.40	130.35	128.03	128.52	98.782	694,100
2018-03-16	127.25	128.74	127.25	128.49	98.758	1,454,900
2018-03-15	128.49	129.52	126.24	127.14	97.721	1,236,300
2018-03-14	131.28	131.47	128.48	128.57	98.820	720,200
2018-03-13	130.89	131.76	130.47	131.19	100.83	786,400
2018-03-12	131.61	132.66	129.93	130.37	100.20	972,500
2018-03-09	133.21	133.32	131.45	131.57	101.13	821,500
2018-03-08	130.69	133.09	130.45	132.98	102.21	620,800
2018-03-07	131.76	132.27	130.10	130.55	100.34	834,300
2018-03-06	132.86	132.90	130.70	132.33	101.71	696,400
2018-03-05	130.95	133.15	130.47	132.93	102.17	1,049,500
2018-03-02	129.02	131.14	128.94	130.94	100.64	810,500
2018-03-01	129.08	131.71	128.93	129.77	99.742	1,371,600
2018-02-28	130.84	131.00	128.82	129.08	99.212	1,408,100
2018-02-27	131.43	132.64	129.78	130.19	100.07	1,119,900
2018-02-26	129.91	131.58	129.60	131.52	101.09	983,100
2018-02-23	127.95	129.43	127.02	129.43	99.481	895,900
2018-02-22	126.55	127.91	126.41	127.30	97.844	880,400
2018-02-21	128.85	129.83	126.22	126.29	97.068	934,500
2018-02-20	131.24	131.43	128.43	128.78	98.981	1,024,500
2018-02-16	130.63	132.83	130.20	131.70	101.23	1,088,700
2018-02-15	129.27	131.06	127.90	131.03	100.71	844,800
2018-02-14	128.31	129.57	127.09	128.80	98.997	1,019,500
2018-02-13	127.43	128.82	127.01	128.53	98.789	1,109,700
2018-02-12	128.83	130.42	127.00	127.95	98.343	1,166,600
2018-02-09	128.57	129.57	124.98	128.80	98.997	1,729,600
2018-02-08	127.38	129.61	126.10	127.76	98.197	1,831,700
2018-02-07	130.81	130.90	127.67	127.82	98.243	1,857,200
2018-02-06	125.62	131.13	125.00	130.63	100.40	2,732,100
2018-02-05	130.20	131.67	126.86	127.00	97.613	2,431,600
2018-02-02	134.92	135.25	130.77	130.91	100.62	3,511,100
2018-02-01	141.58	142.68	140.33	140.33	107.86	1,658,800
2018-01-31	141.93	143.38	140.94	141.69	108.90	1,818,600
2018-01-30	141.00	142.56	140.51	141.76	108.96	1,030,700
2018-01-29	142.40	142.93	139.73	140.96	108.34	1,208,300
2018-01-26	145.00	145.28	142.37	142.64	109.63	1,225,800
2018-01-25	142.32	146.17	141.62	146.13	112.32	1,250,500
2018-01-24	143.56	144.00	141.42	142.25	109.33	716,100
2018-01-23	143.66	144.15	142.56	143.52	110.31	727,500
2018-01-22	143.77	144.56	142.82	144.48	110.40	733,800
2018-01-19	143.64	144.84	143.25	143.86	109.93	789,700
2018-01-18	144.38	144.43	142.53	143.14	109.38	586,600
2018-01-17	142.96	145.17	142.43	144.32	110.28	861,000
2018-01-16	141.45	143.41	141.18	142.41	108.82	875,100
2018-01-12	141.97	142.00	140.25	140.96	107.71	1,101,300
2018-01-11	144.10	144.58	141.85	141.99	108.50	1,192,200
2018-01-10	145.45	145.61	142.17	144.43	110.36	726,800
2018-01-09	146.50	146.78	145.71	146.16	111.69	540,100
2018-01-08	145.20	146.48	145.01	146.44	111.90	646,900
2018-01-05	145.76	145.94	144.81	145.73	111.36	658,900
2018-01-04	144.75	146.92	144.01	145.69	111.33	766,900
2018-01-03	145.60	145.60	143.14	143.43	109.60	1,033,300
2018-01-02	148.79	148.88	144.86	144.99	110.79	868,000
2017-12-29	148.64	149.68	148.64	148.74	113.66	428,900
2017-12-28	149.09	149.61	148.46	149.00	113.86	455,400
2017-12-27	150.00	150.33	149.14	149.29	114.08	379,400
2017-12-26	149.55	150.40	149.30	149.69	114.38	342,800

← NewerPage 37 of 79 · 4,734 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.