The Clorox Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	146.73	146.73	146.73	146.73	144.26	0
2026-01-30	146.73	146.73	146.73	146.73	144.26	1
2026-01-29	142.93	142.93	142.93	142.93	140.52	3
2026-01-28	142.80	142.99	142.80	142.81	140.40	15
2026-01-27	154.99	155.00	154.99	155.00	152.39	4
2026-01-26	150.00	150.00	150.00	150.00	146.36	1
2026-01-23	137.00	137.00	137.00	137.00	133.67	0
2026-01-22	137.00	137.00	137.00	137.00	133.67	0
2026-01-21	137.00	137.00	137.00	137.00	133.67	0
2026-01-20	137.00	137.00	137.00	137.00	133.67	0
2026-01-19	137.00	137.00	137.00	137.00	133.67	0
2026-01-16	137.00	137.00	137.00	137.00	133.67	0
2026-01-15	137.00	137.00	137.00	137.00	133.67	0
2026-01-14	137.00	137.00	137.00	137.00	133.67	0
2026-01-13	137.00	137.00	137.00	137.00	133.67	0
2026-01-12	137.00	137.00	137.00	137.00	133.67	0
2026-01-09	137.00	137.00	137.00	137.00	133.67	0
2026-01-08	137.00	137.00	137.00	137.00	133.67	0
2026-01-07	136.70	137.05	136.50	137.00	133.67	720
2026-01-06	135.30	135.55	135.15	135.50	132.21	145
2026-01-05	137.10	138.00	136.90	137.00	133.67	1,210
2026-01-02	138.46	138.46	138.46	138.46	135.10	0
2025-12-30	138.46	138.46	138.46	138.46	135.10	0
2025-12-29	138.46	138.46	138.46	138.46	135.10	1
2025-12-26	135.05	135.05	135.05	135.05	131.77	0
2025-12-23	136.10	136.10	134.40	135.05	131.77	695
2025-12-22	135.94	136.63	135.90	136.10	132.79	60
2025-12-19	136.27	136.35	136.10	136.22	132.91	78
2025-12-18	135.81	135.81	135.81	135.81	132.51	0
2025-12-17	135.81	135.81	135.81	135.81	132.51	0
2025-12-16	137.30	137.50	135.67	135.81	132.51	390
2025-12-15	137.76	137.76	137.45	137.50	134.16	120
2025-12-12	137.70	137.70	137.70	137.70	134.36	0
2025-12-11	137.70	137.70	137.70	137.70	134.36	0
2025-12-10	137.70	137.70	137.70	137.70	134.36	0
2025-12-09	137.76	137.76	137.70	137.70	134.36	50
2025-12-08	140.28	140.28	137.34	137.48	134.14	300
2025-12-05	141.03	141.03	141.03	141.03	137.60	0
2025-12-04	141.03	141.03	141.03	141.03	137.60	0
2025-12-03	141.03	141.03	141.03	141.03	137.60	316
2025-12-02	142.29	143.55	142.29	143.55	140.06	10
2025-12-01	144.06	144.06	144.06	144.06	140.56	0
2025-11-28	144.44	144.44	144.06	144.06	140.56	91
2025-11-27	144.45	144.45	144.45	144.45	140.94	0
2025-11-26	144.45	144.60	144.35	144.45	140.94	55
2025-11-25	142.75	145.00	142.75	144.50	140.99	490
2025-11-24	140.70	142.70	140.70	142.70	139.23	171
2025-11-21	140.85	142.90	140.85	142.70	139.23	758
2025-11-19	133.00	133.20	131.95	131.95	128.75	430
2025-11-18	133.50	133.55	133.40	133.50	130.26	90
2025-11-17	135.85	136.08	135.25	135.25	131.96	170
2025-11-14	137.48	137.48	137.00	137.00	133.67	181
2025-11-13	140.28	140.28	140.28	140.28	136.87	0
2025-11-12	140.28	140.28	140.28	140.28	136.87	319
2025-11-11	138.20	138.20	138.20	138.20	134.84	1
2025-11-10	140.00	140.00	138.50	138.75	135.38	256
2025-11-07	142.80	142.80	142.80	142.80	139.33	0
2025-11-06	146.00	146.00	142.80	142.80	139.33	365
2025-11-05	148.85	148.85	146.70	146.70	143.14	75
2025-11-04	148.75	148.85	148.50	148.85	145.23	145

← NewerPage 4 of 5 · 250 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.