Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-29	126.87	129.47	125.98	129.05	94.346	2,006,100
2016-01-28	124.45	126.23	123.73	126.03	92.138	1,148,400
2016-01-27	125.53	126.16	124.15	124.64	91.122	1,459,300
2016-01-26	125.40	126.73	124.45	125.55	91.787	1,574,200
2016-01-25	126.33	127.42	124.95	125.04	91.414	1,684,300
2016-01-22	126.86	127.98	125.78	127.59	92.716	822,300
2016-01-21	125.37	126.38	124.25	125.89	91.480	1,288,900
2016-01-20	126.25	127.37	123.74	125.39	91.117	1,725,200
2016-01-19	127.57	129.14	126.94	127.64	92.752	788,100
2016-01-15	125.62	127.47	125.57	126.86	92.185	1,291,100
2016-01-14	128.23	128.99	127.19	127.32	92.519	1,178,300
2016-01-13	128.56	129.38	127.83	128.11	93.093	1,400,800
2016-01-12	128.12	128.69	127.39	128.40	93.304	1,060,100
2016-01-11	126.67	128.18	126.33	127.68	92.781	1,192,600
2016-01-08	125.85	127.40	125.59	126.18	91.691	1,183,000
2016-01-07	125.42	126.92	125.20	125.64	91.299	1,111,500
2016-01-06	125.66	127.54	125.66	127.03	92.309	1,354,600
2016-01-05	125.52	127.54	125.35	127.09	92.352	1,571,400
2016-01-04	125.35	125.62	123.79	125.28	91.037	1,531,600
2015-12-31	127.91	128.20	126.78	126.83	92.163	705,400
2015-12-30	129.25	129.25	128.09	128.20	93.159	595,500
2015-12-29	128.70	129.15	128.45	129.01	93.747	779,600
2015-12-28	127.64	128.40	127.45	128.06	93.057	607,100
2015-12-24	127.97	128.35	127.36	127.86	92.912	248,900
2015-12-23	128.00	128.86	127.75	128.18	93.144	689,000
2015-12-22	127.93	128.01	126.63	127.59	92.716	1,173,700
2015-12-21	128.33	128.62	127.01	127.65	92.759	1,235,400
2015-12-18	130.86	130.86	126.99	127.05	92.323	2,491,000
2015-12-17	131.38	131.78	130.45	131.34	95.441	2,009,400
2015-12-16	129.72	131.59	129.08	131.12	95.281	1,193,800
2015-12-15	127.50	130.13	127.15	129.14	93.842	1,411,700
2015-12-14	126.24	127.50	124.96	126.47	91.902	2,020,800
2015-12-11	126.13	126.85	125.30	125.92	91.502	939,600
2015-12-10	127.72	127.90	126.42	126.87	92.192	1,003,500
2015-12-09	129.81	130.31	127.32	127.73	92.817	1,273,100
2015-12-08	128.93	129.97	128.49	129.72	94.263	1,049,800
2015-12-07	128.70	129.52	128.37	129.33	93.980	770,300
2015-12-04	126.36	128.82	126.12	128.78	93.580	883,000
2015-12-03	126.53	127.64	125.24	126.05	91.597	1,053,700
2015-12-02	126.63	127.51	125.97	126.35	91.815	771,500
2015-12-01	125.09	126.88	124.94	126.64	92.025	987,400
2015-11-30	125.51	125.75	124.26	124.30	90.325	972,500
2015-11-27	125.02	125.97	125.00	125.51	91.204	275,100
2015-11-25	124.99	125.76	124.80	125.31	91.059	477,500
2015-11-24	125.00	125.30	124.53	124.79	90.681	658,500
2015-11-23	123.93	125.50	123.90	125.36	91.095	528,500
2015-11-20	124.98	125.13	123.75	123.85	89.998	629,100
2015-11-19	123.82	124.84	123.78	124.32	90.339	710,000
2015-11-18	121.98	123.67	121.65	123.59	89.809	660,400
2015-11-17	121.93	122.54	121.34	121.78	88.494	519,700
2015-11-16	121.08	121.89	120.50	121.87	88.559	726,100
2015-11-13	121.76	122.43	120.16	120.74	87.738	952,800
2015-11-12	122.96	123.52	121.80	121.83	88.530	830,300
2015-11-11	122.71	124.40	122.71	123.42	89.685	743,300
2015-11-10	121.57	122.63	121.38	122.28	88.857	900,800
2015-11-09	121.95	122.09	120.66	121.88	88.566	973,800
2015-11-06	123.62	123.73	121.37	122.28	88.857	844,600
2015-11-05	123.92	124.44	123.06	124.22	90.267	1,223,300
2015-11-04	124.55	124.78	123.70	124.20	90.252	1,076,000
2015-11-03	125.25	125.67	124.34	124.63	90.565	1,005,600

← NewerPage 46 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.