Clorox Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-07 | 119.39 | 119.75 | 117.88 | 118.21 | 85.363 | 1,282,800 |
| 2015-08-06 | 119.30 | 119.75 | 118.50 | 119.39 | 86.215 | 959,100 |
| 2015-08-05 | 117.35 | 119.05 | 116.86 | 118.94 | 85.890 | 1,268,600 |
| 2015-08-04 | 114.99 | 117.14 | 114.61 | 116.85 | 84.381 | 1,937,100 |
| 2015-08-03 | 111.49 | 115.00 | 110.82 | 115.00 | 83.045 | 1,496,400 |
| 2015-07-31 | 112.48 | 112.59 | 111.76 | 111.94 | 80.835 | 979,700 |
| 2015-07-30 | 111.37 | 112.39 | 110.93 | 112.03 | 80.900 | 635,400 |
| 2015-07-29 | 111.33 | 112.40 | 111.12 | 112.00 | 80.878 | 687,300 |
| 2015-07-28 | 110.89 | 111.62 | 110.63 | 111.50 | 80.517 | 582,500 |
| 2015-07-27 | 110.00 | 110.88 | 109.76 | 110.84 | 80.041 | 628,100 |
| 2015-07-24 | 110.44 | 111.10 | 110.20 | 110.36 | 79.694 | 457,100 |
| 2015-07-23 | 110.83 | 111.22 | 110.20 | 110.61 | 79.875 | 433,400 |
| 2015-07-22 | 110.40 | 111.07 | 110.33 | 110.96 | 80.127 | 777,500 |
| 2015-07-21 | 110.83 | 110.85 | 110.11 | 110.36 | 79.694 | 598,500 |
| 2015-07-20 | 109.70 | 110.69 | 109.40 | 110.61 | 79.875 | 462,500 |
| 2015-07-17 | 110.72 | 110.80 | 110.12 | 110.44 | 79.196 | 495,100 |
| 2015-07-16 | 110.00 | 111.34 | 109.64 | 111.07 | 79.648 | 794,400 |
| 2015-07-15 | 108.72 | 109.88 | 108.64 | 109.76 | 78.708 | 622,900 |
| 2015-07-14 | 108.86 | 109.40 | 108.26 | 108.62 | 77.891 | 867,100 |
| 2015-07-13 | 108.31 | 108.85 | 107.90 | 108.67 | 77.927 | 707,600 |
| 2015-07-10 | 107.49 | 108.13 | 107.44 | 107.67 | 77.210 | 449,500 |
| 2015-07-09 | 109.52 | 109.52 | 106.74 | 106.81 | 76.593 | 508,800 |
| 2015-07-08 | 108.12 | 108.54 | 107.30 | 107.40 | 77.016 | 669,500 |
| 2015-07-07 | 106.38 | 108.25 | 106.05 | 108.12 | 77.532 | 806,200 |
| 2015-07-06 | 106.08 | 106.58 | 105.45 | 105.94 | 75.969 | 1,793,100 |
| 2015-07-02 | 106.95 | 107.12 | 105.86 | 106.12 | 76.098 | 580,900 |
| 2015-07-01 | 104.30 | 106.95 | 104.26 | 106.86 | 76.629 | 1,156,000 |
| 2015-06-30 | 105.38 | 105.40 | 103.89 | 104.02 | 74.592 | 723,000 |
| 2015-06-29 | 106.45 | 106.88 | 104.49 | 104.54 | 74.965 | 543,300 |
| 2015-06-26 | 106.40 | 107.17 | 106.36 | 107.12 | 76.815 | 715,200 |
| 2015-06-25 | 106.01 | 106.28 | 105.68 | 106.22 | 76.170 | 598,200 |
| 2015-06-24 | 106.79 | 107.06 | 105.94 | 105.94 | 75.969 | 407,000 |
| 2015-06-23 | 106.90 | 107.37 | 106.58 | 106.71 | 76.521 | 442,800 |
| 2015-06-22 | 106.96 | 107.60 | 106.50 | 107.00 | 76.729 | 539,900 |
| 2015-06-19 | 106.57 | 107.26 | 106.32 | 106.75 | 76.550 | 901,300 |
| 2015-06-18 | 106.19 | 107.30 | 105.73 | 106.85 | 76.621 | 634,200 |
| 2015-06-17 | 105.38 | 106.11 | 105.34 | 105.90 | 75.940 | 398,600 |
| 2015-06-16 | 104.51 | 105.45 | 104.35 | 105.28 | 75.496 | 481,700 |
| 2015-06-15 | 104.71 | 104.71 | 103.77 | 104.23 | 74.743 | 618,600 |
| 2015-06-12 | 105.59 | 105.74 | 104.81 | 104.96 | 75.266 | 544,600 |
| 2015-06-11 | 106.64 | 106.74 | 105.49 | 105.77 | 75.847 | 733,100 |
| 2015-06-10 | 106.02 | 107.01 | 105.88 | 106.61 | 76.449 | 620,200 |
| 2015-06-09 | 105.24 | 106.04 | 104.88 | 105.53 | 75.675 | 860,900 |
| 2015-06-08 | 106.00 | 106.34 | 104.91 | 105.34 | 75.539 | 958,300 |
| 2015-06-05 | 106.23 | 106.52 | 105.67 | 105.97 | 75.990 | 1,054,600 |
| 2015-06-04 | 106.76 | 107.77 | 106.52 | 106.65 | 76.478 | 781,300 |
| 2015-06-03 | 106.87 | 107.18 | 106.37 | 107.14 | 76.829 | 576,000 |
| 2015-06-02 | 107.83 | 107.87 | 106.60 | 106.89 | 76.650 | 637,200 |
| 2015-06-01 | 108.08 | 108.27 | 107.04 | 107.91 | 77.382 | 489,600 |
| 2015-05-29 | 109.07 | 109.30 | 107.51 | 107.66 | 77.202 | 1,459,800 |
| 2015-05-28 | 109.26 | 109.88 | 108.51 | 108.93 | 78.113 | 872,800 |
| 2015-05-27 | 108.94 | 109.83 | 108.56 | 109.57 | 78.572 | 580,100 |
| 2015-05-26 | 109.81 | 109.96 | 108.84 | 108.99 | 78.156 | 582,600 |
| 2015-05-22 | 109.69 | 110.23 | 109.47 | 109.79 | 78.730 | 487,700 |
| 2015-05-21 | 110.07 | 110.43 | 109.47 | 109.78 | 78.723 | 578,700 |
| 2015-05-20 | 110.33 | 111.03 | 109.95 | 110.38 | 79.153 | 640,400 |
| 2015-05-19 | 109.51 | 110.50 | 109.11 | 110.39 | 79.160 | 600,000 |
| 2015-05-18 | 109.19 | 109.89 | 109.00 | 109.52 | 78.536 | 508,000 |
| 2015-05-15 | 108.65 | 109.33 | 108.65 | 109.20 | 78.307 | 533,600 |
| 2015-05-14 | 107.75 | 108.69 | 107.40 | 108.47 | 77.783 | 613,700 |
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.
