Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	133.13	133.48	132.58	133.22	99.894	774,500
2017-04-06	134.27	134.49	132.84	132.95	99.692	1,041,500
2017-04-05	135.22	135.69	133.80	134.27	100.68	1,088,400
2017-04-04	134.51	134.85	133.61	134.73	101.03	778,300
2017-04-03	135.13	135.62	134.12	134.54	100.88	848,300
2017-03-31	135.11	135.75	134.79	134.83	101.10	770,900
2017-03-30	135.95	136.03	135.20	135.29	101.45	520,000
2017-03-29	136.78	136.92	135.78	135.96	101.95	663,400
2017-03-28	136.54	137.27	136.07	136.96	102.70	564,800
2017-03-27	137.13	138.20	136.65	136.93	102.68	585,600
2017-03-24	137.65	138.07	137.30	137.81	103.34	646,800
2017-03-23	136.94	137.78	136.83	137.55	103.14	704,300
2017-03-22	137.94	137.94	136.53	137.17	102.86	639,200
2017-03-21	138.02	138.25	136.81	137.51	103.11	638,400
2017-03-20	137.59	138.02	137.17	137.46	103.07	508,200
2017-03-17	138.41	138.48	137.52	137.54	103.13	1,271,400
2017-03-16	138.66	138.67	137.34	138.01	103.49	757,600
2017-03-15	137.51	139.30	137.20	138.66	103.97	716,200
2017-03-14	138.00	138.25	137.27	137.64	103.21	504,700
2017-03-13	138.09	138.54	137.92	138.24	103.66	820,000
2017-03-10	137.47	138.13	137.05	138.07	103.53	630,100
2017-03-09	136.76	137.46	136.48	137.06	102.77	620,300
2017-03-08	136.37	137.13	136.28	136.41	102.29	1,578,200
2017-03-07	136.48	137.39	136.36	136.91	102.66	844,300
2017-03-06	136.18	137.09	136.01	136.80	102.58	881,600
2017-03-03	137.19	137.25	136.25	136.92	102.67	681,900
2017-03-02	136.99	137.90	136.61	137.40	103.03	855,500
2017-03-01	136.45	137.25	136.08	137.16	102.85	900,000
2017-02-28	136.14	137.00	136.00	136.81	102.59	1,192,800
2017-02-27	135.60	136.62	135.02	136.44	102.31	810,800
2017-02-24	135.36	136.40	134.63	136.37	102.26	900,100
2017-02-23	136.13	136.33	135.44	135.83	101.85	1,007,500
2017-02-22	134.98	136.38	133.75	135.92	101.92	1,376,900
2017-02-21	133.85	135.71	133.71	135.44	101.56	1,371,300
2017-02-17	131.34	134.09	130.67	133.71	100.26	2,559,500
2017-02-16	128.19	130.21	127.87	130.10	97.555	1,574,900
2017-02-15	127.81	128.49	126.94	128.42	96.295	678,900
2017-02-14	126.61	127.59	126.25	127.40	95.530	841,400
2017-02-13	127.00	127.46	126.49	127.13	95.328	739,500
2017-02-10	126.80	127.72	126.58	127.03	95.253	1,109,700
2017-02-09	127.06	127.98	126.92	127.40	95.530	1,090,200
2017-02-08	125.72	127.30	125.40	127.06	95.275	1,303,000
2017-02-07	124.31	125.58	123.58	125.32	93.971	925,700
2017-02-06	125.52	125.61	123.70	123.78	92.816	1,204,800
2017-02-03	122.00	126.61	121.51	125.14	93.836	2,284,900
2017-02-02	121.21	121.60	119.97	120.24	90.161	1,327,700
2017-02-01	119.64	121.00	119.57	120.73	90.529	1,035,800
2017-01-31	120.44	120.76	119.77	120.00	89.981	1,116,100
2017-01-30	120.95	121.00	119.65	120.31	90.214	838,400
2017-01-27	121.28	121.41	118.87	120.49	90.349	1,057,000
2017-01-26	121.31	121.81	120.97	121.65	91.219	694,700
2017-01-25	121.60	121.70	120.58	121.47	91.084	814,500
2017-01-24	121.10	121.70	120.70	121.62	91.196	674,600
2017-01-23	120.33	121.25	120.17	121.00	90.731	524,300
2017-01-20	121.70	121.91	120.47	121.42	90.446	843,700
2017-01-19	120.89	121.50	120.03	120.25	89.575	639,700
2017-01-18	121.31	121.76	120.58	120.91	90.066	700,800
2017-01-17	119.59	121.56	119.53	121.32	90.372	881,200
2017-01-13	119.10	119.54	118.82	119.53	89.038	469,600
2017-01-12	118.62	119.44	118.41	119.09	88.711	773,300

← NewerPage 41 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.