The Clorox Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	148.25	149.00	146.25	146.25	142.70	411
2025-10-31	152.65	152.75	152.50	152.65	148.94	85
2025-10-30	152.50	152.55	152.10	152.10	148.41	225
2025-10-29	151.45	151.45	148.75	148.75	145.14	565
2025-10-28	155.15	155.15	155.15	155.15	151.38	0
2025-10-27	155.52	155.52	155.00	155.15	151.38	87
2025-10-24	156.90	156.96	156.48	156.48	152.68	105
2025-10-23	157.60	157.60	156.96	156.96	153.15	157
2025-10-22	159.99	159.99	159.99	159.99	156.10	2
2025-10-21	158.88	158.88	158.88	158.88	155.02	1
2025-10-20	160.14	160.14	160.00	160.00	154.98	2
2025-10-17	160.14	160.14	160.14	160.14	155.12	1
2025-10-16	162.24	162.24	162.24	162.24	157.15	0
2025-10-15	162.24	162.24	162.24	162.24	157.15	1
2025-10-14	165.13	165.29	165.13	165.29	160.10	22
2025-10-13	165.41	165.41	165.41	165.41	160.22	0
2025-10-10	161.81	165.41	161.81	165.41	160.22	5
2025-10-09	160.80	160.80	160.80	160.80	155.75	1
2025-10-08	160.71	160.71	160.71	160.71	155.67	0
2025-10-07	159.02	160.71	158.87	160.71	155.67	3
2025-10-06	163.81	163.81	163.81	163.81	158.67	1
2025-10-03	164.27	164.27	164.27	164.27	159.12	1
2025-10-02	163.68	163.68	163.68	163.68	158.54	0
2025-10-01	163.68	163.68	163.68	163.68	158.54	1
2025-09-30	165.24	165.24	165.24	165.24	160.06	0
2025-09-29	165.07	165.24	165.07	165.24	160.06	6
2025-09-26	163.71	165.60	163.71	165.60	160.40	9
2025-09-25	164.96	164.96	164.96	164.96	159.78	4
2025-09-24	166.94	166.94	166.94	166.94	161.70	0
2025-09-23	166.94	166.94	166.94	166.94	161.70	0
2025-09-22	166.94	166.94	166.94	166.94	161.70	0
2025-09-19	166.94	166.94	166.94	166.94	161.70	0
2025-09-18	166.94	166.94	166.94	166.94	161.70	0
2025-09-17	166.94	166.94	166.94	166.94	161.70	0
2025-09-16	166.94	166.94	166.94	166.94	161.70	0
2025-09-15	166.94	166.94	166.94	166.94	161.70	0
2025-09-12	166.94	166.94	166.94	166.94	161.70	0
2025-09-11	166.94	166.94	166.94	166.94	161.70	0
2025-09-10	166.94	166.94	166.94	166.94	161.70	10
2025-09-09	163.50	163.50	163.50	163.50	158.37	0
2025-09-08	163.50	163.50	163.50	163.50	158.37	0
2025-09-05	163.50	163.50	163.50	163.50	158.37	0
2025-09-04	163.50	163.50	163.50	163.50	158.37	0
2025-09-03	163.50	163.50	163.50	163.50	158.37	0
2025-09-02	163.25	163.60	163.10	163.50	158.37	930
2025-09-01	157.92	157.92	157.92	157.92	152.96	0
2025-08-29	157.92	157.92	157.92	157.92	152.96	0
2025-08-28	160.25	160.48	157.92	157.92	152.96	406
2025-08-27	160.16	160.64	160.16	160.45	155.42	21
2025-08-26	161.50	161.50	160.25	160.25	155.22	261
2025-08-25	160.90	160.90	160.90	160.90	155.85	4
2025-08-22	164.96	164.96	164.96	164.96	159.78	1
2025-08-21	164.35	164.35	164.05	164.05	158.90	95
2025-08-20	182.25	182.25	182.25	182.25	176.53	0
2025-08-19	182.25	182.25	182.25	182.25	176.53	0
2025-08-18	182.25	182.25	182.25	182.25	176.53	0
2025-08-15	182.25	182.25	182.25	182.25	176.53	0
2025-08-14	182.25	182.25	182.25	182.25	176.53	0
2025-08-13	182.25	182.25	182.25	182.25	176.53	0
2025-08-12	182.25	182.25	182.25	182.25	176.53	0

← NewerPage 5 of 21 · 1,249 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.