Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	123.64	124.80	123.64	123.76	91.033	1,278,000
2016-04-25	122.01	124.24	121.74	123.63	90.937	1,101,400
2016-04-22	120.65	122.51	119.23	122.45	90.069	1,402,800
2016-04-21	124.51	124.58	121.10	121.13	89.099	1,309,900
2016-04-20	126.38	126.67	124.77	124.80	91.798	1,125,300
2016-04-19	126.57	126.92	126.00	126.56	93.093	674,900
2016-04-18	125.58	126.62	125.03	126.50	93.048	786,900
2016-04-15	127.01	127.29	125.80	126.41	92.416	1,164,300
2016-04-14	126.16	127.44	125.98	126.55	92.518	811,300
2016-04-13	128.44	128.63	125.50	126.14	92.218	1,594,000
2016-04-12	128.09	128.42	127.31	128.17	93.703	659,200
2016-04-11	128.60	129.21	128.00	128.16	93.695	745,900
2016-04-08	129.00	129.50	127.87	128.53	93.966	750,500
2016-04-07	129.05	129.07	128.17	128.66	94.061	846,000
2016-04-06	128.04	129.59	127.91	129.41	94.609	1,019,400
2016-04-05	128.01	129.33	127.59	128.07	93.629	1,503,000
2016-04-04	127.49	128.15	126.61	127.64	93.315	1,054,000
2016-04-01	124.75	127.50	124.28	127.38	93.125	1,196,500
2016-03-31	127.71	128.23	125.79	126.06	92.160	1,574,600
2016-03-30	128.15	128.44	127.19	127.97	93.556	924,700
2016-03-29	128.04	128.75	127.39	128.00	93.578	632,900
2016-03-28	126.76	128.14	126.76	127.55	93.249	571,800
2016-03-24	126.91	127.58	126.20	126.56	92.526	874,000
2016-03-23	126.40	127.88	126.32	127.08	92.906	815,800
2016-03-22	127.45	127.94	126.00	126.32	92.350	831,400
2016-03-21	127.41	128.19	126.53	127.45	93.176	863,600
2016-03-18	127.60	128.20	126.33	127.41	93.147	3,776,600
2016-03-17	127.19	128.19	126.94	127.58	93.271	838,900
2016-03-16	125.86	128.17	125.64	127.40	93.140	1,116,100
2016-03-15	125.51	127.09	125.30	126.70	92.628	787,200
2016-03-14	126.45	126.95	125.57	125.94	92.072	946,900
2016-03-11	126.13	126.76	125.31	126.45	92.445	1,021,500
2016-03-10	125.72	126.57	124.91	125.51	91.758	928,500
2016-03-09	125.85	126.67	124.99	125.22	91.546	1,034,500
2016-03-08	123.35	126.86	122.77	125.47	91.729	1,412,400
2016-03-07	125.40	125.50	123.00	123.46	90.259	1,288,900
2016-03-04	125.63	126.06	124.68	125.61	91.831	1,359,200
2016-03-03	126.05	126.05	124.40	125.59	91.816	1,062,200
2016-03-02	125.20	126.20	124.15	126.06	92.160	1,304,300
2016-03-01	126.57	127.17	124.77	125.47	91.729	1,644,900
2016-02-29	127.65	128.20	126.42	126.42	92.423	1,104,300
2016-02-26	130.59	131.18	127.30	127.82	93.447	1,136,400
2016-02-25	130.50	131.50	130.11	131.45	96.101	907,400
2016-02-24	127.73	130.35	127.61	130.24	95.216	1,096,600
2016-02-23	128.40	129.23	128.35	128.85	94.200	691,600
2016-02-22	128.97	129.53	127.81	128.31	93.805	895,100
2016-02-19	127.89	128.76	126.87	128.63	94.039	795,700
2016-02-18	129.43	129.58	127.76	127.89	93.498	945,200
2016-02-17	128.10	130.32	127.75	129.42	94.616	1,210,000
2016-02-16	127.82	128.46	126.68	128.12	93.666	1,017,500
2016-02-12	128.04	128.67	126.69	127.54	93.242	1,079,300
2016-02-11	127.15	127.94	125.08	126.98	92.833	2,280,900
2016-02-10	129.09	130.93	127.41	127.91	93.513	1,676,000
2016-02-09	126.26	129.95	125.01	128.68	94.075	2,273,000
2016-02-08	123.60	127.58	123.28	127.04	92.876	1,713,000
2016-02-05	124.95	125.81	122.40	124.38	90.932	1,733,200
2016-02-04	131.56	131.59	124.21	124.71	91.173	2,524,600
2016-02-03	129.81	131.40	128.42	131.09	95.837	1,832,500
2016-02-02	131.06	131.71	128.64	129.09	94.375	1,533,500
2016-02-01	129.15	132.19	128.93	131.81	96.364	1,319,500

← NewerPage 45 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.