Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	119.23	120.13	118.58	118.72	88.435	854,600
2017-01-10	121.00	121.04	119.18	119.38	88.927	1,150,100
2017-01-09	122.77	122.96	120.96	121.30	90.357	812,900
2017-01-06	122.46	122.78	121.87	122.52	91.266	526,400
2017-01-05	122.05	122.74	121.35	122.70	91.400	775,700
2017-01-04	121.85	122.52	121.25	121.93	90.826	1,114,600
2017-01-03	120.57	121.36	119.75	121.02	90.148	1,046,000
2016-12-30	121.10	121.24	119.68	120.02	89.403	710,700
2016-12-29	120.43	122.17	120.33	121.36	90.402	662,200
2016-12-28	121.65	122.35	120.20	120.32	89.627	1,019,900
2016-12-27	120.78	122.53	120.56	121.93	90.826	1,148,300
2016-12-23	120.52	121.55	120.26	120.90	90.059	627,800
2016-12-22	119.49	120.65	119.12	120.51	89.768	620,200
2016-12-21	119.25	120.25	119.06	119.56	89.061	794,300
2016-12-20	118.94	120.00	117.94	119.79	89.232	1,099,200
2016-12-19	119.28	119.60	118.41	118.96	88.614	730,400
2016-12-16	119.01	121.09	118.17	119.04	88.673	2,427,900
2016-12-15	115.68	118.57	115.00	118.34	88.152	1,304,300
2016-12-14	117.02	117.37	115.91	116.02	86.424	861,500
2016-12-13	116.12	117.95	115.81	117.13	87.251	895,100
2016-12-12	115.14	116.22	115.14	116.03	86.431	694,900
2016-12-09	114.27	115.46	114.07	115.29	85.880	664,300
2016-12-08	115.00	115.22	114.40	114.69	85.433	763,300
2016-12-07	114.26	115.88	113.95	115.73	86.208	883,500
2016-12-06	114.00	114.36	113.55	114.27	85.120	600,400
2016-12-05	114.64	114.80	113.01	113.80	84.770	1,086,600
2016-12-02	114.07	114.90	113.73	114.02	84.934	835,200
2016-12-01	115.13	115.54	112.28	113.58	84.606	2,011,500
2016-11-30	117.72	118.09	115.51	115.56	86.081	1,833,800
2016-11-29	117.67	118.23	116.93	117.69	87.668	1,226,900
2016-11-28	117.12	117.83	116.51	117.41	87.459	966,800
2016-11-25	116.11	117.22	115.85	117.22	87.318	448,700
2016-11-23	116.07	116.45	115.29	115.48	86.022	629,400
2016-11-22	115.20	116.89	115.20	116.26	86.603	964,200
2016-11-21	114.80	115.15	114.18	114.85	85.552	1,201,400
2016-11-18	113.70	114.91	113.44	114.80	85.515	1,420,100
2016-11-17	113.69	114.63	112.96	113.52	84.562	1,520,300
2016-11-16	114.43	114.81	113.75	113.98	84.904	1,045,600
2016-11-15	113.86	114.74	113.54	114.18	85.053	1,064,800
2016-11-14	112.92	113.50	112.15	113.14	84.278	1,205,900
2016-11-11	112.25	113.96	111.77	113.05	84.211	963,900
2016-11-10	114.74	115.15	111.24	112.25	83.615	1,561,400
2016-11-09	113.41	115.78	112.56	115.11	85.746	1,205,300
2016-11-08	114.18	115.69	113.95	115.26	85.858	1,035,300
2016-11-07	114.05	114.98	113.41	114.27	85.120	1,370,500
2016-11-04	114.72	114.97	113.26	113.26	84.368	1,238,500
2016-11-03	115.33	116.03	113.78	114.72	85.455	1,631,200
2016-11-02	117.20	118.05	115.03	115.67	86.163	2,103,500
2016-11-01	119.84	119.99	118.13	119.49	89.009	1,467,900
2016-10-31	119.18	120.13	118.75	120.02	89.403	1,312,300
2016-10-28	118.00	119.28	117.98	119.03	88.666	1,046,100
2016-10-27	119.03	119.74	117.89	117.97	87.876	808,000
2016-10-26	119.46	119.75	118.92	119.15	88.755	739,200
2016-10-25	118.90	120.93	118.56	119.58	89.076	1,174,600
2016-10-24	119.46	119.73	118.26	118.66	88.390	1,283,900
2016-10-21	119.56	120.37	118.57	120.05	88.830	1,132,100
2016-10-20	120.98	121.45	119.68	119.71	88.578	1,080,500
2016-10-19	121.94	122.29	120.59	120.81	89.392	1,247,000
2016-10-18	122.58	122.86	121.80	121.80	90.125	721,400
2016-10-17	122.03	122.50	121.65	122.13	90.369	506,400

← NewerPage 42 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.