The Clorox Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	127.21	127.21	127.21	127.21	126.15	1
2026-07-27	123.11	123.50	123.11	123.50	122.47	5
2026-07-24	124.07	124.07	124.07	124.07	123.03	0
2026-07-23	124.07	124.07	124.07	124.07	123.03	0
2026-07-22	124.07	124.07	124.07	124.07	123.03	0
2026-07-21	124.07	124.07	124.07	124.07	123.03	0
2026-07-20	124.15	124.15	124.07	124.07	123.03	2
2026-07-17	126.61	126.61	124.45	124.45	123.41	270
2026-07-16	126.83	126.83	126.35	126.35	125.29	40
2026-07-15	124.47	124.47	124.47	124.47	123.43	1
2026-07-14	124.47	124.47	124.47	124.47	123.43	0
2026-07-13	124.47	124.47	124.47	124.47	123.43	0
2026-07-10	124.47	124.47	124.47	124.47	123.43	0
2026-07-09	124.47	124.47	124.47	124.47	123.43	0
2026-07-08	124.47	124.47	124.47	124.47	123.43	0
2026-07-07	124.47	124.47	124.47	124.47	123.43	0
2026-07-06	124.47	124.47	124.47	124.47	123.43	0
2026-07-03	124.47	124.47	124.47	124.47	123.43	0
2026-07-02	124.47	124.47	124.47	124.47	123.43	0
2026-07-01	124.47	124.47	124.47	124.47	123.43	0
2026-06-30	124.47	124.47	124.47	124.47	123.43	0
2026-06-29	124.47	124.47	124.47	124.47	123.43	0
2026-06-26	124.47	124.47	124.47	124.47	123.43	0
2026-06-25	124.47	124.47	124.47	124.47	123.43	0
2026-06-24	124.47	124.47	124.47	124.47	123.43	0
2026-06-23	124.47	124.47	124.47	124.47	123.43	0
2026-06-22	124.47	124.47	124.47	124.47	123.43	0
2026-06-19	124.47	124.47	124.47	124.47	123.43	0
2026-06-18	124.47	124.47	124.47	124.47	123.43	1
2026-06-17	124.47	124.47	124.47	124.47	123.43	0
2026-06-16	124.47	124.47	124.47	124.47	123.43	0
2026-06-15	124.47	124.47	124.47	124.47	123.43	0
2026-06-12	124.47	124.47	124.47	124.47	123.43	1
2026-06-11	125.33	125.33	125.33	125.33	124.28	3
2026-06-10	118.25	118.25	118.25	118.25	117.26	0
2026-06-09	118.25	118.25	118.25	118.25	117.26	0
2026-06-08	118.25	118.25	118.25	118.25	117.26	0
2026-06-05	118.25	118.25	118.25	118.25	117.26	80
2026-06-03	111.50	111.50	111.50	111.50	110.57	0
2026-06-02	111.50	111.50	111.50	111.50	110.57	0
2026-06-01	111.60	111.60	111.50	111.50	110.57	80
2026-05-29	121.08	121.08	121.08	121.08	120.07	1
2026-05-28	124.08	124.08	124.08	124.08	123.04	0
2026-05-27	124.08	124.08	124.08	124.08	123.04	15
2026-05-26	120.61	120.61	120.61	120.61	119.60	12
2026-05-25	116.51	116.51	116.51	116.51	115.54	0
2026-05-22	116.51	116.51	116.51	116.51	115.54	0
2026-05-21	116.51	116.51	116.51	116.51	115.54	0
2026-05-20	116.51	116.51	116.51	116.51	115.54	0
2026-05-19	116.51	116.51	116.51	116.51	115.54	1
2026-05-18	115.28	115.28	115.28	115.28	114.32	3
2026-05-15	114.45	114.45	114.45	114.45	113.49	0
2026-05-14	114.45	114.45	114.45	114.45	113.49	316
2026-05-13	114.73	114.73	114.73	114.73	113.77	1
2026-05-12	109.99	109.99	109.99	109.99	109.07	1
2026-05-11	113.50	113.50	113.50	113.50	112.55	0
2026-05-08	113.25	113.50	113.25	113.50	112.55	243
2026-05-07	112.08	115.00	111.60	115.00	114.04	965
2026-05-06	105.60	111.25	105.60	111.25	110.32	441
2026-05-05	106.00	106.00	104.75	105.59	104.71	12

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	1.1333 USD
2026-04-20	1.0626 USD
2026-01-27	1.1352 USD
2025-10-21	1.1624 USD
2025-08-12	1.1864 USD
2025-04-22	1.2132 USD
2025-01-28	1.2162 USD
2024-10-22	1.2309 USD
2024-08-13	1.2005 USD
2024-04-23	1.0795 USD
2024-01-23	1.0441 USD
2023-10-24	1.0335 USD
2023-08-08	1.4680 USD
2023-04-25	1.4484 USD
2023-01-23	1.5289 USD
2022-10-25	1.5637 USD
2022-07-26	1.5021 USD
2022-04-26	1.4691 USD
2022-01-25	1.5109 USD
2021-10-26	1.5716 USD
2021-07-27	1.5222 USD
2021-04-19	1.4489 USD
2021-01-26	1.4689 USD
2020-11-03	1.5349 USD
2020-07-28	1.5037 USD
2020-04-20	1.1492 USD
2020-01-28	1.1392 USD
2019-10-29	1.1091 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.