The Clorox Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	101.00	108.14	101.00	107.00	106.11	692
2026-04-30	118.00	120.35	118.00	119.45	118.45	981
2026-04-29	118.68	118.80	117.00	118.60	117.61	781
2026-04-28	122.03	122.03	119.40	119.40	118.40	71
2026-04-27	120.40	120.50	119.90	119.90	118.90	276
2026-04-24	123.50	125.00	123.00	123.00	121.97	215
2026-04-23	120.82	120.83	120.50	120.83	119.82	53
2026-04-22	124.24	124.24	121.02	121.02	120.01	645
2026-04-20	124.00	124.00	124.00	124.00	122.96	0
2026-04-17	130.00	130.00	124.00	124.00	121.91	8
2026-04-16	126.88	127.00	126.88	127.00	124.86	4
2026-04-15	130.20	130.20	130.20	130.20	128.01	0
2026-04-14	130.20	130.20	130.20	130.20	128.01	71
2026-04-13	128.00	128.00	127.90	127.92	125.76	70
2026-04-10	137.00	137.00	137.00	137.00	134.69	0
2026-04-09	137.00	137.00	137.00	137.00	134.69	0
2026-04-08	137.00	137.00	137.00	137.00	134.69	2
2026-04-07	133.60	133.60	133.60	133.60	131.35	0
2026-04-06	130.00	133.60	130.00	133.60	131.35	1,040
2026-04-02	131.85	131.85	130.30	131.00	128.79	1,010
2026-04-01	135.25	136.00	135.25	136.00	133.71	725
2026-03-31	132.50	134.50	131.00	134.50	132.23	1,641
2026-03-30	132.60	134.29	131.90	134.29	132.03	580
2026-03-27	134.35	134.80	133.05	133.05	130.81	570
2026-03-26	135.39	135.39	134.30	134.35	132.09	214
2026-03-25	138.00	138.00	138.00	138.00	135.67	0
2026-03-24	138.00	138.00	138.00	138.00	135.67	5
2026-03-23	139.00	139.00	139.00	139.00	136.66	0
2026-03-20	139.00	139.00	139.00	139.00	136.66	0
2026-03-19	139.73	139.73	139.00	139.00	136.66	5
2026-03-18	145.12	145.12	145.12	145.12	142.67	0
2026-03-17	145.12	145.12	145.12	145.12	142.67	1
2026-03-16	146.03	146.03	146.03	146.03	143.57	0
2026-03-13	146.03	146.03	146.03	146.03	143.57	4
2026-03-12	146.17	146.17	146.17	146.17	143.71	4
2026-03-11	153.42	153.42	153.42	153.42	150.84	0
2026-03-10	153.42	153.42	153.42	153.42	150.84	0
2026-03-09	153.42	153.42	153.42	153.42	150.84	0
2026-03-06	153.42	153.42	153.42	153.42	150.84	0
2026-03-05	153.42	153.42	153.42	153.42	150.84	4
2026-03-04	164.52	164.52	164.52	164.52	161.75	0
2026-03-03	164.52	164.52	164.52	164.52	161.75	1
2026-03-02	164.52	164.52	164.52	164.52	161.75	0
2026-02-27	164.30	164.52	164.30	164.52	161.75	76
2026-02-26	164.29	164.29	164.29	164.29	161.52	58
2026-02-25	159.25	159.25	159.25	159.25	156.57	0
2026-02-24	159.25	159.25	159.25	159.25	156.57	0
2026-02-23	159.25	159.25	159.25	159.25	156.57	0
2026-02-20	159.25	159.25	159.25	159.25	156.57	0
2026-02-19	161.48	161.48	159.25	159.25	156.57	17
2026-02-18	162.55	162.55	162.55	162.55	159.81	0
2026-02-13	162.55	162.55	162.55	162.55	159.81	0
2026-02-12	162.55	162.55	162.55	162.55	159.81	2
2026-02-11	163.95	163.95	163.95	163.95	161.19	43
2026-02-10	155.99	155.99	155.99	155.99	153.36	0
2026-02-09	156.47	156.47	155.99	155.99	153.36	3
2026-02-06	154.66	154.66	154.66	154.66	152.05	0
2026-02-05	154.66	154.66	154.66	154.66	152.05	4
2026-02-04	145.94	153.77	145.94	153.61	151.02	92
2026-02-03	146.73	146.73	146.73	146.73	144.26	0

← NewerPage 3 of 21 · 1,254 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.