Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-22	149.39	149.90	149.06	149.52	114.25	407,400
2017-12-21	148.43	149.63	148.40	148.78	113.69	755,200
2017-12-20	148.52	149.09	147.52	148.39	113.39	610,000
2017-12-19	148.44	149.33	147.90	148.05	113.13	671,000
2017-12-18	147.83	149.21	147.06	148.10	113.17	565,000
2017-12-15	147.22	148.23	146.87	147.63	112.81	1,103,400
2017-12-14	146.64	146.91	145.89	146.26	111.76	756,500
2017-12-13	145.32	147.38	145.17	146.61	112.03	849,900
2017-12-12	145.25	145.69	144.12	145.15	110.91	813,200
2017-12-11	144.99	145.09	143.26	145.05	110.84	738,100
2017-12-08	144.11	145.26	143.16	145.23	110.98	722,500
2017-12-07	144.77	145.19	143.19	144.24	110.22	1,027,100
2017-12-06	144.33	145.32	144.01	145.05	110.84	839,100
2017-12-05	143.41	144.73	142.07	144.66	110.54	1,206,900
2017-12-04	140.00	143.18	139.38	142.99	109.26	1,514,200
2017-12-01	139.30	139.97	137.52	139.64	106.70	912,400
2017-11-30	139.01	140.37	138.09	139.29	106.44	1,095,800
2017-11-29	136.83	139.30	135.95	139.22	106.38	1,268,400
2017-11-28	136.00	136.96	135.08	136.96	104.66	617,200
2017-11-27	135.20	136.18	134.68	135.67	103.67	644,200
2017-11-24	135.28	135.66	134.28	135.39	103.46	305,900
2017-11-22	134.89	135.51	134.56	134.95	103.12	511,600
2017-11-21	134.74	136.48	134.74	135.15	103.27	651,400
2017-11-20	133.93	136.09	133.64	134.59	102.85	641,700
2017-11-17	133.84	135.62	133.25	133.51	102.02	633,200
2017-11-16	133.00	134.94	132.70	134.54	102.81	690,100
2017-11-15	134.90	135.78	132.67	132.78	101.46	630,700
2017-11-14	135.00	135.87	134.52	135.31	103.40	799,700
2017-11-13	132.20	135.33	132.10	135.08	103.22	1,144,800
2017-11-10	130.29	132.40	130.29	132.05	100.90	718,400
2017-11-09	130.86	131.91	130.09	130.68	99.858	504,900
2017-11-08	130.00	131.58	129.69	131.05	100.14	898,500
2017-11-07	127.50	129.87	127.41	129.70	99.109	794,000
2017-11-06	128.42	128.70	127.66	127.73	97.604	867,200
2017-11-03	129.47	129.77	127.92	128.11	97.894	1,088,700
2017-11-02	127.66	130.11	125.90	129.28	98.788	1,548,800
2017-11-01	128.85	131.59	126.45	128.02	97.825	2,433,900
2017-10-31	125.70	127.48	124.48	126.53	96.687	2,163,800
2017-10-30	126.77	126.81	124.38	125.32	95.762	1,271,700
2017-10-27	127.65	128.00	126.16	127.03	97.069	1,128,500
2017-10-26	127.43	128.83	127.43	127.86	97.703	855,300
2017-10-25	126.26	127.28	124.09	127.09	97.114	1,414,700
2017-10-24	127.97	127.97	126.44	127.21	97.206	868,800
2017-10-23	127.65	128.71	127.35	128.57	97.604	1,189,200
2017-10-20	129.69	129.69	127.54	127.77	96.996	1,612,700
2017-10-19	130.50	130.52	129.15	130.12	98.780	630,900
2017-10-18	131.81	131.92	130.72	130.96	99.418	895,800
2017-10-17	131.80	132.04	130.65	131.87	100.11	608,100
2017-10-16	131.30	132.25	130.91	131.81	100.06	482,700
2017-10-13	131.25	132.04	130.89	131.29	99.668	672,000
2017-10-12	130.56	131.10	129.57	130.73	99.243	770,800
2017-10-11	129.43	130.80	129.43	130.54	99.099	660,600
2017-10-10	128.20	129.99	127.76	129.22	98.097	1,167,200
2017-10-09	129.32	129.50	127.47	127.82	97.034	1,015,400
2017-10-06	128.65	129.37	127.92	129.14	98.036	1,095,600
2017-10-05	131.56	132.57	128.54	128.96	97.900	1,785,600
2017-10-04	129.67	131.46	129.46	131.29	99.668	1,080,500
2017-10-03	129.52	130.48	128.52	129.83	98.560	1,490,100
2017-10-02	131.96	132.32	129.42	129.48	98.294	919,900
2017-09-29	130.03	131.97	129.77	131.91	100.14	1,066,400

← NewerPage 38 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.