Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	101.02	101.22	100.13	100.77	71.282	953,400
2014-11-17	100.06	101.13	99.830	101.02	71.459	1,000,400
2014-11-14	101.63	101.76	99.730	100.12	70.822	1,291,900
2014-11-13	101.90	102.24	101.59	101.91	72.089	938,200
2014-11-12	101.43	101.64	101.11	101.52	71.813	812,500
2014-11-11	101.42	101.98	100.90	101.35	71.692	968,000
2014-11-10	101.00	101.69	100.58	101.67	71.919	906,500
2014-11-07	100.27	101.00	99.910	100.79	71.296	826,000
2014-11-06	101.00	101.21	100.13	100.36	70.992	1,180,400
2014-11-05	101.50	101.67	100.37	100.73	71.254	880,500
2014-11-04	99.590	102.18	99.590	100.93	71.395	1,241,800
2014-11-03	99.980	100.47	98.860	99.830	70.617	1,205,100
2014-10-31	100.00	100.00	98.400	99.500	70.384	1,092,400
2014-10-30	98.080	98.630	97.340	98.600	69.747	898,100
2014-10-29	97.860	98.230	97.010	97.730	69.132	1,362,400
2014-10-28	98.650	98.900	97.510	97.800	69.181	1,230,200
2014-10-27	99.060	99.500	98.330	98.370	69.584	829,300
2014-10-24	98.850	99.810	98.610	99.470	69.839	651,700
2014-10-23	99.570	99.570	98.370	98.430	69.109	1,091,000
2014-10-22	98.690	99.530	98.690	99.050	69.544	822,300
2014-10-21	97.980	99.600	97.150	98.800	69.369	907,200
2014-10-20	96.200	97.780	96.200	97.730	68.617	1,140,600
2014-10-17	96.530	96.660	95.700	96.300	67.613	1,392,900
2014-10-16	96.090	96.930	95.570	96.130	67.494	1,154,900
2014-10-15	96.590	97.540	95.490	97.240	68.273	1,435,400
2014-10-14	96.040	97.180	95.280	97.030	68.126	1,145,500
2014-10-13	97.090	97.300	95.860	95.920	67.347	880,100
2014-10-10	97.770	98.140	97.060	97.090	68.168	883,600
2014-10-09	98.500	99.090	97.320	97.460	68.428	810,800
2014-10-08	96.970	98.890	96.750	98.760	69.341	1,342,600
2014-10-07	96.300	97.460	96.160	96.660	67.866	1,397,900
2014-10-06	97.000	97.030	95.980	96.380	67.670	644,900
2014-10-03	96.380	96.710	96.200	96.470	67.733	1,375,900
2014-10-02	95.810	96.210	95.280	95.960	67.375	1,013,800
2014-10-01	96.000	96.000	95.190	95.460	67.024	1,297,400
2014-09-30	95.990	96.300	95.750	96.040	67.431	1,144,400
2014-09-29	94.970	96.340	94.790	96.270	67.592	1,330,200
2014-09-26	95.200	95.900	94.980	95.640	67.150	932,800
2014-09-25	95.160	95.730	94.770	95.140	66.799	1,210,800
2014-09-24	94.630	95.900	94.600	95.540	67.080	1,411,700
2014-09-23	94.510	95.910	94.160	94.850	66.595	3,522,900
2014-09-22	94.800	98.310	94.130	97.230	68.266	8,863,700
2014-09-19	90.440	90.690	90.000	90.570	63.590	1,090,500
2014-09-18	89.960	90.220	89.370	89.900	63.120	545,900
2014-09-17	90.040	90.270	89.400	89.820	63.064	690,700
2014-09-16	89.770	90.620	89.010	90.180	63.317	685,100
2014-09-15	89.110	89.640	88.990	89.490	62.832	480,400
2014-09-12	89.730	89.990	88.710	88.980	62.474	1,075,900
2014-09-11	89.940	90.260	89.620	90.080	63.246	749,800
2014-09-10	89.500	90.080	89.160	89.940	63.148	777,300
2014-09-09	89.050	89.550	88.690	89.500	62.839	849,000
2014-09-08	89.430	89.780	89.090	89.290	62.692	631,100
2014-09-05	88.970	89.810	88.610	89.810	63.057	866,600
2014-09-04	88.740	89.400	88.650	88.810	62.355	994,200
2014-09-03	88.660	89.190	88.630	88.740	62.305	682,000
2014-09-02	88.650	89.070	88.230	88.660	62.249	770,300
2014-08-29	88.810	88.900	88.180	88.600	62.207	803,600
2014-08-28	88.850	88.940	88.310	88.650	62.242	737,500
2014-08-27	88.940	89.210	88.720	88.880	62.404	815,400
2014-08-26	89.060	89.340	88.890	88.940	62.446	528,800

← NewerPage 51 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.