The Clorox Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	182.25	182.25	182.25	182.25	175.38	0
2025-08-08	182.25	182.25	182.25	182.25	175.38	0
2025-08-07	182.25	182.25	182.25	182.25	175.38	0
2025-08-06	182.25	182.25	182.25	182.25	175.38	0
2025-08-05	182.25	182.25	182.25	182.25	175.38	0
2025-08-04	182.25	182.25	182.25	182.25	175.38	0
2025-08-01	182.25	182.25	182.25	182.25	175.38	0
2025-07-31	182.25	182.25	182.25	182.25	175.38	0
2025-07-30	182.25	182.25	182.25	182.25	175.38	0
2025-07-29	182.25	182.25	182.25	182.25	175.38	0
2025-07-28	182.25	182.25	182.25	182.25	175.38	0
2025-07-25	183.06	183.06	181.00	182.25	175.38	275
2025-07-24	180.18	181.80	180.18	181.80	174.95	613
2025-07-23	180.90	181.75	180.90	181.35	174.52	111
2025-07-22	179.30	180.25	179.30	180.25	173.46	70
2025-07-21	179.64	179.64	176.22	176.22	169.58	20
2025-07-18	179.00	179.90	178.90	179.70	172.93	235
2025-07-17	176.45	176.45	176.45	176.45	169.80	0
2025-07-16	174.75	176.45	174.75	176.45	169.80	285
2025-07-15	167.12	167.12	167.12	167.12	160.82	0
2025-07-14	167.12	167.12	167.12	167.12	160.82	0
2025-07-11	167.12	167.12	167.12	167.12	160.82	0
2025-07-10	167.12	167.12	167.12	167.12	160.82	0
2025-07-09	167.12	167.12	167.12	167.12	160.82	0
2025-07-08	167.12	167.12	167.12	167.12	160.82	0
2025-07-07	167.12	167.12	167.12	167.12	160.82	0
2025-07-04	161.00	167.12	161.00	167.12	160.82	5
2025-07-03	162.88	162.88	162.88	162.88	156.74	0
2025-07-02	162.88	162.88	162.88	162.88	156.74	0
2025-07-01	162.88	162.88	162.88	162.88	156.74	0
2025-06-30	163.52	163.52	162.88	162.88	156.74	5
2025-06-27	167.79	167.79	167.79	167.79	161.47	0
2025-06-26	167.79	167.79	167.79	167.79	161.47	0
2025-06-25	168.13	168.13	167.79	167.79	161.47	11
2025-06-24	169.15	169.15	169.15	169.15	162.78	0
2025-06-23	169.15	169.15	169.15	169.15	162.78	1
2025-06-20	166.80	166.80	166.80	166.80	160.51	0
2025-06-18	167.00	167.11	166.75	166.80	160.51	60
2025-06-17	169.00	169.00	168.15	168.15	161.81	106
2025-06-16	170.75	170.75	170.75	170.75	164.32	0
2025-06-13	175.15	175.15	170.75	170.75	164.32	450
2025-06-12	174.85	174.85	174.85	174.85	168.26	0
2025-06-11	176.25	176.25	174.85	174.85	168.26	319
2025-06-10	177.00	177.00	176.85	176.85	170.19	42
2025-06-09	177.66	177.66	177.00	177.00	170.33	5
2025-06-06	178.30	178.30	178.30	178.30	171.58	0
2025-06-05	179.75	179.75	178.30	178.30	171.58	235
2025-06-04	183.60	183.60	183.60	183.60	176.68	0
2025-06-03	184.50	184.50	183.60	183.60	176.68	98
2025-06-02	184.50	184.50	184.50	184.50	177.55	0
2025-05-30	184.50	184.50	184.50	184.50	177.55	0
2025-05-29	184.50	184.50	184.50	184.50	177.55	0
2025-05-28	184.50	184.50	184.50	184.50	177.55	0
2025-05-27	184.50	184.50	184.50	184.50	177.55	13
2025-05-26	184.00	184.00	184.00	184.00	177.07	0
2025-05-23	184.00	184.00	184.00	184.00	177.07	0
2025-05-22	184.60	184.70	184.00	184.00	177.07	165
2025-05-21	191.14	191.14	186.60	186.60	179.57	281
2025-05-20	190.00	190.00	190.00	190.00	182.84	0
2025-05-19	190.00	190.00	190.00	190.00	182.84	22

← NewerPage 6 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.