Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	122.56	123.05	121.76	121.77	90.102	546,600
2016-10-13	121.80	123.09	121.53	122.52	90.657	830,600
2016-10-12	121.26	122.53	121.26	121.93	90.221	667,900
2016-10-11	121.70	121.85	120.39	120.89	89.451	842,600
2016-10-10	122.74	123.16	121.49	121.94	90.228	650,600
2016-10-07	123.10	123.38	121.61	122.65	90.754	974,000
2016-10-06	121.48	123.83	121.18	122.73	90.813	1,081,500
2016-10-05	122.19	122.48	121.17	121.56	89.947	1,396,000
2016-10-04	124.15	124.45	121.73	122.06	90.317	1,206,700
2016-10-03	124.69	124.70	123.32	124.32	91.989	704,700
2016-09-30	125.15	125.81	125.00	125.18	92.626	827,200
2016-09-29	125.53	125.98	124.26	124.66	92.241	638,500
2016-09-28	125.73	126.11	125.02	126.02	93.247	458,600
2016-09-27	126.13	126.22	125.48	125.84	93.114	709,300
2016-09-26	126.37	126.38	125.64	125.69	93.003	773,300
2016-09-23	126.46	126.88	125.64	126.53	93.625	842,000
2016-09-22	125.06	126.70	125.03	126.57	93.654	1,375,000
2016-09-21	123.52	124.61	122.74	124.41	92.056	683,100
2016-09-20	122.67	124.87	122.67	123.44	91.338	1,120,000
2016-09-19	122.50	123.21	122.35	122.67	90.768	734,500
2016-09-16	122.79	123.22	121.75	122.73	90.813	1,136,600
2016-09-15	122.47	122.97	122.22	122.54	90.672	721,900
2016-09-14	123.15	123.57	122.22	122.52	90.657	817,700
2016-09-13	123.67	124.06	122.92	123.09	91.079	1,259,900
2016-09-12	123.14	124.27	123.00	124.04	91.782	1,061,100
2016-09-09	125.94	126.25	122.86	122.89	90.931	2,074,800
2016-09-08	128.86	129.07	126.66	126.99	93.965	1,431,300
2016-09-07	131.60	131.60	128.61	129.49	95.815	1,224,800
2016-09-06	131.86	132.62	131.09	132.00	97.672	811,400
2016-09-02	131.31	132.19	131.10	131.97	97.650	568,900
2016-09-01	130.54	131.12	130.41	131.04	96.962	630,600
2016-08-31	130.84	131.16	130.20	131.04	96.962	779,700
2016-08-30	131.40	131.72	130.44	130.66	96.681	481,700
2016-08-29	130.83	131.77	130.75	131.46	97.273	508,400
2016-08-26	130.94	132.14	130.49	130.63	96.658	587,000
2016-08-25	130.83	131.63	130.62	131.05	96.969	687,000
2016-08-24	130.36	130.91	129.65	130.77	96.762	732,600
2016-08-23	131.17	131.49	130.22	130.45	96.525	775,400
2016-08-22	130.80	131.10	130.29	130.93	96.880	840,100
2016-08-19	130.88	131.06	130.45	130.80	96.784	718,600
2016-08-18	131.35	131.80	130.82	131.22	97.095	657,000
2016-08-17	131.50	132.24	130.16	131.50	97.302	916,300
2016-08-16	131.92	132.24	131.03	131.08	96.991	500,000
2016-08-15	133.16	133.41	132.20	132.24	97.850	477,500
2016-08-12	133.61	134.23	133.10	133.42	98.723	404,900
2016-08-11	134.32	134.70	133.00	133.20	98.560	598,300
2016-08-10	132.84	133.85	132.49	133.85	99.041	618,200
2016-08-09	132.29	132.93	131.74	132.59	98.109	737,600
2016-08-08	132.22	132.45	131.22	132.16	97.790	618,100
2016-08-05	133.80	133.97	131.79	132.22	97.835	1,125,300
2016-08-04	131.61	133.96	131.61	133.91	99.085	1,066,500
2016-08-03	132.29	132.62	130.79	131.59	97.369	1,444,800
2016-08-02	131.24	132.17	129.86	130.30	96.414	1,355,300
2016-08-01	130.68	131.70	130.68	131.35	97.191	887,500
2016-07-29	130.43	131.79	130.06	131.07	96.984	973,200
2016-07-28	131.00	131.18	129.54	130.83	96.806	1,482,700
2016-07-27	133.77	133.77	130.35	131.03	96.954	1,738,100
2016-07-26	134.38	134.92	133.37	133.89	99.071	627,300
2016-07-25	134.21	134.54	133.71	134.48	99.507	484,600
2016-07-22	134.69	135.28	134.50	135.18	99.433	640,700

← NewerPage 43 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.