The Clorox Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	109.45	109.45	109.45	109.45	109.45	10
2026-10-19	107.03	107.03	107.03	107.03	107.03	500
2026-10-16	110.35	110.35	109.34	109.34	109.34	21
2026-10-15	109.34	110.55	107.58	109.89	109.89	1,253
2026-10-14	106.26	106.26	106.26	106.26	106.26	10
2026-10-13	104.20	104.20	104.20	104.20	104.20	0
2026-10-12	104.20	104.20	104.20	104.20	104.20	0
2026-10-09	104.20	104.20	104.20	104.20	104.20	0
2026-10-08	104.20	104.20	104.20	104.20	104.20	0
2026-10-07	104.20	104.20	104.20	104.20	104.20	10
2026-10-06	102.40	104.20	102.40	104.20	104.20	32
2026-10-05	103.50	103.50	102.98	102.98	102.98	43
2026-10-02	103.50	103.50	103.50	103.50	103.50	0
2026-10-01	103.50	103.50	103.50	103.50	103.50	10
2026-09-30	105.00	105.00	105.00	105.00	105.00	10
2026-09-29	106.00	106.00	106.00	106.00	106.00	0
2026-09-28	106.00	106.00	105.60	106.00	106.00	4
2026-09-25	106.50	106.50	106.50	106.50	106.50	0
2026-09-24	108.00	108.00	106.50	106.50	106.50	850
2026-09-23	108.56	108.56	108.56	108.56	108.56	0
2026-09-22	108.56	108.56	108.56	108.56	108.56	0
2026-09-21	106.14	108.56	106.14	108.56	108.56	132
2026-09-18	109.00	109.00	107.45	107.45	107.45	454
2026-09-17	112.00	112.00	112.00	112.00	112.00	0
2026-09-16	112.00	112.00	112.00	112.00	112.00	1
2026-09-15	115.39	115.39	115.39	115.39	115.39	0
2026-09-14	115.39	115.39	115.39	115.39	115.39	4
2026-09-11	112.96	112.96	112.85	112.85	112.85	4
2026-09-10	115.00	115.00	114.00	114.00	114.00	106
2026-09-09	116.14	116.14	114.71	114.83	114.83	102
2026-09-08	118.55	118.55	117.35	117.35	117.35	23
2026-09-07	121.19	121.19	121.19	121.19	121.19	0
2026-09-04	121.19	121.19	121.19	121.19	121.19	0
2026-09-03	121.19	121.19	121.19	121.19	121.19	80
2026-09-02	121.43	121.43	121.43	121.43	121.43	20
2026-09-01	127.13	127.13	127.13	127.13	127.13	0
2026-08-31	133.34	133.34	127.13	127.13	127.13	102
2026-08-28	137.89	137.89	137.89	137.89	137.89	0
2026-08-27	137.89	137.89	137.89	137.89	137.89	1
2026-08-26	137.89	137.89	137.89	137.89	137.89	0
2026-08-25	137.89	137.89	137.89	137.89	137.89	0
2026-08-24	137.89	137.89	137.89	137.89	137.89	0
2026-08-21	137.89	137.89	137.89	137.89	137.89	0
2026-08-20	137.89	137.89	137.89	137.89	137.89	0
2026-08-19	137.89	137.89	137.89	137.89	137.89	0
2026-08-18	137.89	137.89	137.89	137.89	137.89	0
2026-08-17	137.89	137.89	137.89	137.89	137.89	0
2026-08-14	137.89	137.89	137.89	137.89	137.89	50
2026-08-13	136.52	136.52	136.52	136.52	136.52	0
2026-08-12	135.67	136.52	135.67	136.52	136.52	3
2026-08-11	133.00	133.00	133.00	133.00	133.00	0
2026-08-10	133.00	133.00	133.00	133.00	131.89	2
2026-08-07	136.00	136.50	130.00	130.00	128.91	53
2026-08-06	135.69	135.69	135.69	135.69	134.56	1
2026-08-05	135.46	135.46	135.46	135.46	134.33	316
2026-08-04	128.96	134.04	128.96	134.04	132.92	315
2026-08-03	127.21	127.21	127.21	127.21	126.15	0
2026-07-31	127.21	127.21	127.21	127.21	126.15	0
2026-07-30	127.21	127.21	127.21	127.21	126.15	0
2026-07-29	127.21	127.21	127.21	127.21	126.15	0

Page 1 of 5 · 251 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.