Clorox Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 151.33 | 151.73 | 150.66 | 151.12 | 139.54 | 1,102,600 |
| 2024-08-21 | 151.99 | 152.46 | 150.15 | 150.62 | 139.08 | 845,200 |
| 2024-08-20 | 149.08 | 151.83 | 148.79 | 151.34 | 139.75 | 1,565,300 |
| 2024-08-19 | 145.65 | 149.48 | 145.65 | 149.18 | 137.75 | 1,511,900 |
| 2024-08-16 | 145.81 | 146.77 | 145.33 | 145.40 | 134.26 | 926,100 |
| 2024-08-15 | 145.00 | 146.00 | 143.25 | 145.93 | 134.75 | 1,183,300 |
| 2024-08-14 | 142.48 | 144.84 | 141.85 | 144.52 | 133.45 | 836,000 |
| 2024-08-13 | 142.02 | 143.71 | 141.08 | 143.63 | 131.50 | 1,056,900 |
| 2024-08-12 | 142.56 | 142.83 | 140.95 | 141.79 | 129.82 | 1,043,900 |
| 2024-08-09 | 143.58 | 143.98 | 141.29 | 143.03 | 130.95 | 1,101,000 |
| 2024-08-08 | 143.25 | 145.21 | 142.86 | 144.33 | 132.14 | 871,100 |
| 2024-08-07 | 143.23 | 146.82 | 143.23 | 143.80 | 131.66 | 1,457,600 |
| 2024-08-06 | 142.96 | 144.10 | 141.62 | 143.23 | 131.13 | 1,973,700 |
| 2024-08-05 | 143.92 | 145.58 | 141.88 | 142.67 | 130.62 | 2,074,500 |
| 2024-08-02 | 142.00 | 145.00 | 138.85 | 144.09 | 131.92 | 2,901,900 |
| 2024-08-01 | 132.60 | 135.17 | 130.95 | 134.14 | 122.81 | 2,627,200 |
| 2024-07-31 | 132.51 | 133.11 | 130.54 | 131.93 | 120.79 | 1,764,400 |
| 2024-07-30 | 131.90 | 132.34 | 129.19 | 131.73 | 120.61 | 1,516,400 |
| 2024-07-29 | 134.42 | 135.12 | 132.12 | 133.89 | 122.58 | 1,584,600 |
| 2024-07-26 | 134.06 | 135.30 | 133.46 | 134.61 | 123.24 | 1,452,800 |
| 2024-07-25 | 133.14 | 135.38 | 132.99 | 133.35 | 122.09 | 1,083,500 |
| 2024-07-24 | 132.66 | 133.76 | 131.56 | 132.80 | 121.59 | 767,600 |
| 2024-07-23 | 132.38 | 132.89 | 131.33 | 132.56 | 121.37 | 1,075,300 |
| 2024-07-22 | 135.50 | 135.84 | 130.37 | 133.03 | 121.80 | 1,498,500 |
| 2024-07-19 | 137.66 | 137.66 | 134.65 | 135.14 | 123.73 | 827,000 |
| 2024-07-18 | 136.98 | 138.80 | 136.17 | 136.31 | 124.80 | 906,300 |
| 2024-07-17 | 136.06 | 137.59 | 135.82 | 137.20 | 125.61 | 1,170,300 |
| 2024-07-16 | 134.13 | 136.35 | 134.11 | 135.86 | 124.39 | 1,012,700 |
| 2024-07-15 | 136.03 | 136.23 | 134.06 | 134.15 | 122.82 | 931,500 |
| 2024-07-12 | 135.55 | 137.29 | 135.55 | 136.40 | 124.88 | 734,700 |
| 2024-07-11 | 135.00 | 136.07 | 134.25 | 134.84 | 123.45 | 1,053,100 |
| 2024-07-10 | 131.80 | 134.75 | 131.77 | 134.68 | 123.31 | 1,190,100 |
| 2024-07-09 | 132.12 | 132.27 | 131.37 | 131.85 | 120.72 | 1,109,900 |
| 2024-07-08 | 133.30 | 133.72 | 131.75 | 132.85 | 121.63 | 1,105,000 |
| 2024-07-05 | 132.46 | 133.42 | 131.10 | 133.22 | 121.97 | 1,029,200 |
| 2024-07-03 | 133.55 | 134.23 | 132.39 | 132.46 | 121.27 | 548,500 |
| 2024-07-02 | 134.46 | 134.70 | 133.25 | 133.55 | 122.27 | 903,100 |
| 2024-07-01 | 136.98 | 137.63 | 133.80 | 134.24 | 122.90 | 890,000 |
| 2024-06-28 | 136.16 | 137.17 | 135.93 | 136.47 | 124.95 | 1,667,400 |
| 2024-06-27 | 135.11 | 137.29 | 134.82 | 136.60 | 125.06 | 979,500 |
| 2024-06-26 | 133.30 | 136.41 | 133.13 | 135.29 | 123.86 | 1,187,100 |
| 2024-06-25 | 137.00 | 137.31 | 134.04 | 134.37 | 123.02 | 1,025,800 |
| 2024-06-24 | 135.80 | 137.86 | 135.43 | 136.12 | 124.62 | 1,452,300 |
| 2024-06-21 | 136.32 | 137.48 | 135.46 | 136.64 | 125.10 | 4,436,400 |
| 2024-06-20 | 138.10 | 138.78 | 135.43 | 135.74 | 124.28 | 1,873,700 |
| 2024-06-18 | 137.90 | 138.88 | 136.73 | 138.63 | 126.92 | 1,155,300 |
| 2024-06-17 | 133.22 | 138.54 | 133.22 | 137.96 | 126.31 | 1,944,600 |
| 2024-06-14 | 132.23 | 133.85 | 131.40 | 133.70 | 122.41 | 638,300 |
| 2024-06-13 | 131.40 | 133.37 | 130.91 | 132.81 | 121.59 | 999,600 |
| 2024-06-12 | 132.55 | 132.55 | 130.53 | 130.95 | 119.89 | 976,300 |
| 2024-06-11 | 131.53 | 132.40 | 129.76 | 132.22 | 121.05 | 736,300 |
| 2024-06-10 | 131.87 | 132.17 | 129.91 | 131.72 | 120.60 | 1,029,700 |
| 2024-06-07 | 132.24 | 134.00 | 132.24 | 132.97 | 121.74 | 1,147,400 |
| 2024-06-06 | 131.50 | 133.07 | 131.33 | 132.44 | 121.26 | 775,200 |
| 2024-06-05 | 132.20 | 132.33 | 130.84 | 131.84 | 120.71 | 812,100 |
| 2024-06-04 | 131.51 | 133.32 | 131.03 | 132.45 | 121.26 | 1,015,200 |
| 2024-06-03 | 131.07 | 133.08 | 130.49 | 131.10 | 120.03 | 1,050,600 |
| 2024-05-31 | 129.14 | 131.63 | 128.79 | 131.56 | 120.45 | 1,858,700 |
| 2024-05-30 | 128.63 | 129.19 | 127.77 | 129.02 | 118.12 | 964,500 |
| 2024-05-29 | 128.33 | 128.74 | 127.60 | 128.21 | 117.38 | 1,386,200 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1999-08-24 | 2:1 |
| 1997-09-03 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 1.2500 USD |
| 2026-04-22 | 1.2400 USD |
| 2026-01-28 | 1.2400 USD |
| 2025-10-22 | 1.2400 USD |
| 2025-08-13 | 1.2400 USD |
| 2025-04-23 | 1.2200 USD |
| 2025-01-29 | 1.2200 USD |
| 2024-10-23 | 1.2200 USD |
| 2024-08-14 | 1.2200 USD |
| 2024-04-23 | 1.2000 USD |
| 2024-01-23 | 1.2000 USD |
| 2023-10-24 | 1.2000 USD |
| 2023-08-08 | 1.2000 USD |
| 2023-04-25 | 1.1800 USD |
| 2023-01-24 | 1.1800 USD |
| 2022-10-25 | 1.1800 USD |
| 2022-07-26 | 1.1800 USD |
| 2022-04-26 | 1.1600 USD |
| 2022-01-25 | 1.1600 USD |
| 2021-10-26 | 1.1600 USD |
| 2021-07-27 | 1.1600 USD |
| 2021-04-20 | 1.1100 USD |
| 2021-01-26 | 1.1100 USD |
| 2020-11-03 | 1.1100 USD |
| 2020-07-28 | 1.1100 USD |
| 2020-04-21 | 1.0600 USD |
| 2020-01-28 | 1.0600 USD |
| 2019-10-29 | 1.0600 USD |
| 2019-07-30 | 1.0600 USD |
| 2019-04-23 | 0.9600 USD |
| 2019-01-22 | 0.9600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.