Clorox Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-11-02 | 124.96 | 127.25 | 123.41 | 125.70 | 91.342 | 1,945,300 |
| 2015-10-30 | 122.72 | 123.15 | 121.73 | 121.94 | 88.610 | 1,904,900 |
| 2015-10-29 | 122.36 | 122.83 | 121.50 | 122.72 | 89.177 | 724,300 |
| 2015-10-28 | 122.31 | 123.03 | 121.49 | 122.63 | 89.111 | 836,900 |
| 2015-10-27 | 121.88 | 122.36 | 121.62 | 121.89 | 88.574 | 732,200 |
| 2015-10-26 | 122.55 | 122.87 | 121.83 | 122.04 | 88.683 | 818,800 |
| 2015-10-23 | 124.00 | 124.61 | 122.88 | 123.25 | 89.002 | 880,200 |
| 2015-10-22 | 122.88 | 123.88 | 122.73 | 123.60 | 89.255 | 1,067,900 |
| 2015-10-21 | 122.43 | 123.43 | 121.95 | 122.06 | 88.143 | 796,400 |
| 2015-10-20 | 121.74 | 122.28 | 121.50 | 122.08 | 88.157 | 487,500 |
| 2015-10-19 | 121.91 | 122.14 | 120.87 | 121.72 | 87.897 | 824,100 |
| 2015-10-16 | 120.81 | 121.98 | 120.42 | 121.92 | 88.042 | 813,000 |
| 2015-10-15 | 120.88 | 121.22 | 119.94 | 120.18 | 86.785 | 1,020,900 |
| 2015-10-14 | 120.74 | 121.16 | 119.79 | 120.25 | 86.836 | 649,100 |
| 2015-10-13 | 120.49 | 121.24 | 119.80 | 120.55 | 87.053 | 703,000 |
| 2015-10-12 | 120.71 | 121.50 | 120.50 | 120.75 | 87.197 | 729,900 |
| 2015-10-09 | 120.39 | 121.00 | 120.14 | 120.52 | 87.031 | 743,800 |
| 2015-10-08 | 119.05 | 120.30 | 118.47 | 120.18 | 86.785 | 833,700 |
| 2015-10-07 | 118.68 | 119.68 | 118.33 | 119.00 | 85.933 | 925,200 |
| 2015-10-06 | 118.22 | 119.08 | 117.52 | 118.35 | 85.464 | 1,220,400 |
| 2015-10-05 | 117.54 | 118.65 | 117.08 | 118.38 | 85.486 | 2,111,200 |
| 2015-10-02 | 114.06 | 116.98 | 114.06 | 116.93 | 84.439 | 1,278,400 |
| 2015-10-01 | 115.53 | 115.94 | 114.62 | 115.38 | 83.319 | 1,233,200 |
| 2015-09-30 | 115.51 | 116.19 | 115.25 | 115.53 | 83.428 | 1,274,700 |
| 2015-09-29 | 113.95 | 114.81 | 113.37 | 114.56 | 82.727 | 1,221,500 |
| 2015-09-28 | 115.77 | 116.24 | 114.15 | 114.21 | 82.474 | 851,100 |
| 2015-09-25 | 114.90 | 116.92 | 114.50 | 116.24 | 83.940 | 1,090,100 |
| 2015-09-24 | 113.68 | 114.53 | 113.38 | 113.91 | 82.258 | 1,212,800 |
| 2015-09-23 | 113.72 | 114.48 | 113.53 | 114.35 | 82.575 | 432,700 |
| 2015-09-22 | 113.65 | 113.98 | 112.75 | 113.79 | 82.171 | 659,600 |
| 2015-09-21 | 114.01 | 114.87 | 113.94 | 114.47 | 82.662 | 657,800 |
| 2015-09-18 | 113.29 | 114.26 | 113.06 | 113.46 | 81.933 | 1,424,200 |
| 2015-09-17 | 113.71 | 115.50 | 113.55 | 114.08 | 82.380 | 744,100 |
| 2015-09-16 | 111.70 | 114.03 | 111.65 | 113.58 | 82.019 | 1,028,000 |
| 2015-09-15 | 110.14 | 111.99 | 109.93 | 111.60 | 80.590 | 852,800 |
| 2015-09-14 | 109.80 | 110.06 | 109.14 | 109.91 | 79.369 | 988,800 |
| 2015-09-11 | 108.96 | 109.90 | 108.50 | 109.84 | 79.319 | 741,300 |
| 2015-09-10 | 109.37 | 110.40 | 108.77 | 109.42 | 79.015 | 575,000 |
| 2015-09-09 | 112.00 | 112.37 | 109.16 | 109.40 | 79.001 | 625,600 |
| 2015-09-08 | 110.77 | 111.64 | 110.34 | 111.61 | 80.597 | 614,200 |
| 2015-09-04 | 109.90 | 110.21 | 108.97 | 109.60 | 79.145 | 722,200 |
| 2015-09-03 | 111.00 | 111.83 | 110.87 | 111.34 | 80.402 | 703,100 |
| 2015-09-02 | 109.69 | 110.52 | 109.36 | 110.42 | 79.737 | 741,600 |
| 2015-09-01 | 109.40 | 110.12 | 108.28 | 108.82 | 78.582 | 885,100 |
| 2015-08-31 | 111.31 | 111.57 | 110.74 | 111.17 | 80.279 | 783,600 |
| 2015-08-28 | 111.06 | 111.71 | 110.54 | 111.69 | 80.655 | 548,000 |
| 2015-08-27 | 110.92 | 111.98 | 109.64 | 111.43 | 80.467 | 782,000 |
| 2015-08-26 | 108.91 | 110.34 | 107.34 | 110.07 | 79.485 | 1,015,500 |
| 2015-08-25 | 111.03 | 111.80 | 107.32 | 107.49 | 77.622 | 1,272,600 |
| 2015-08-24 | 108.98 | 111.78 | 106.00 | 109.56 | 79.116 | 1,744,600 |
| 2015-08-21 | 115.06 | 115.72 | 113.89 | 113.97 | 82.301 | 1,325,600 |
| 2015-08-20 | 115.74 | 116.67 | 115.30 | 115.72 | 83.565 | 638,100 |
| 2015-08-19 | 116.64 | 117.00 | 115.71 | 116.15 | 83.875 | 812,800 |
| 2015-08-18 | 117.03 | 117.71 | 116.81 | 116.99 | 84.482 | 468,000 |
| 2015-08-17 | 117.48 | 117.83 | 116.51 | 117.51 | 84.857 | 449,000 |
| 2015-08-14 | 116.70 | 117.91 | 116.27 | 117.62 | 84.937 | 611,200 |
| 2015-08-13 | 116.56 | 117.09 | 116.11 | 116.48 | 84.114 | 1,073,300 |
| 2015-08-12 | 116.88 | 117.30 | 115.13 | 116.83 | 84.366 | 770,500 |
| 2015-08-11 | 116.50 | 117.72 | 116.19 | 117.67 | 84.973 | 733,100 |
| 2015-08-10 | 118.38 | 118.59 | 116.82 | 117.05 | 84.525 | 1,220,600 |
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.
