Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	135.14	135.27	134.25	134.64	99.036	702,800
2016-07-20	136.53	136.90	135.29	135.35	99.558	545,700
2016-07-19	136.00	136.46	135.51	136.35	100.29	675,300
2016-07-18	136.76	137.00	135.99	136.12	100.12	635,900
2016-07-15	137.00	137.68	136.23	136.58	100.46	880,600
2016-07-14	136.93	138.37	136.56	136.72	100.57	743,200
2016-07-13	136.57	137.39	136.08	137.06	100.82	467,800
2016-07-12	136.73	137.14	135.60	136.22	100.20	911,100
2016-07-11	138.06	138.30	136.56	137.71	101.29	958,600
2016-07-08	137.42	138.46	137.00	138.37	101.78	991,700
2016-07-07	138.00	138.29	136.84	137.52	101.15	1,144,700
2016-07-06	140.21	140.47	137.72	138.21	101.66	1,269,100
2016-07-05	137.64	140.08	137.51	139.24	102.42	1,297,400
2016-07-01	138.69	138.86	136.45	137.16	100.89	945,000
2016-06-30	135.58	138.41	134.81	138.39	101.79	1,577,900
2016-06-29	136.70	137.43	134.49	135.21	99.455	1,518,100
2016-06-28	137.20	137.20	135.53	136.66	100.52	1,485,800
2016-06-27	134.60	137.62	134.58	137.03	100.79	2,387,500
2016-06-24	132.55	136.49	132.00	134.88	99.212	2,116,400
2016-06-23	134.47	134.49	133.64	134.23	98.734	464,600
2016-06-22	133.03	133.89	132.92	133.85	98.455	710,100
2016-06-21	132.82	133.87	132.53	133.10	97.903	830,300
2016-06-20	132.63	133.05	132.13	132.32	97.329	759,300
2016-06-17	132.89	132.89	131.13	132.37	97.366	1,342,700
2016-06-16	132.00	133.38	131.91	133.11	97.911	715,000
2016-06-15	132.80	133.05	131.82	132.15	97.204	681,000
2016-06-14	130.82	133.00	130.00	132.79	97.675	1,019,800
2016-06-13	131.55	132.48	131.09	131.18	96.491	757,700
2016-06-10	130.42	131.82	130.06	131.77	96.925	708,800
2016-06-09	130.06	131.02	129.70	130.91	96.292	492,200
2016-06-08	129.08	130.15	128.71	130.11	95.704	541,800
2016-06-07	129.58	129.82	129.02	129.36	95.152	859,200
2016-06-06	129.70	130.09	128.89	129.33	95.130	825,000
2016-06-03	129.83	130.16	128.94	129.92	95.564	765,300
2016-06-02	130.04	130.04	128.88	129.83	95.498	719,900
2016-06-01	128.64	129.98	128.39	129.89	95.542	942,000
2016-05-31	130.00	130.11	127.90	128.54	94.549	1,191,600
2016-05-27	129.86	130.09	129.29	129.70	95.402	481,400
2016-05-26	129.44	130.19	129.19	129.54	95.285	571,000
2016-05-25	130.03	130.55	129.00	129.36	95.152	655,600
2016-05-24	129.22	130.63	128.86	130.07	95.674	777,900
2016-05-23	128.99	129.46	128.50	129.05	94.924	629,600
2016-05-20	130.12	130.49	128.46	128.83	94.762	1,023,800
2016-05-19	127.93	130.38	127.50	129.98	95.608	1,272,700
2016-05-18	129.47	129.71	127.18	128.14	94.255	1,323,600
2016-05-17	131.98	132.91	129.06	129.43	95.204	1,428,300
2016-05-16	131.98	132.76	131.14	132.00	97.094	810,800
2016-05-13	133.10	133.24	131.48	131.98	97.079	858,100
2016-05-12	132.79	133.12	132.19	132.88	97.741	872,500
2016-05-11	132.84	132.96	131.17	132.19	97.234	1,063,500
2016-05-10	131.93	132.86	131.53	132.84	97.712	850,400
2016-05-09	130.75	131.79	130.50	131.68	96.859	1,022,000
2016-05-06	129.12	130.65	128.65	130.46	95.961	976,900
2016-05-05	129.53	130.55	128.35	128.94	94.843	1,204,300
2016-05-04	129.01	129.60	127.83	129.25	95.071	1,662,000
2016-05-03	129.88	132.50	128.64	129.43	95.204	2,943,300
2016-05-02	125.25	127.01	124.85	126.96	93.387	1,636,700
2016-04-29	124.36	125.34	124.06	125.23	92.114	1,282,100
2016-04-28	124.22	125.39	124.18	124.77	91.776	794,300
2016-04-27	124.04	125.13	123.31	124.78	91.783	1,012,600

← NewerPage 44 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.