Clorox Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 131.01 | 131.50 | 128.55 | 128.87 | 117.99 | 1,254,500 |
| 2024-05-24 | 131.68 | 131.96 | 130.85 | 131.53 | 120.42 | 805,700 |
| 2024-05-23 | 133.27 | 133.52 | 131.03 | 131.29 | 120.20 | 1,125,000 |
| 2024-05-22 | 133.95 | 134.55 | 133.35 | 134.04 | 122.72 | 788,300 |
| 2024-05-21 | 134.95 | 135.57 | 133.59 | 134.36 | 123.01 | 1,600,600 |
| 2024-05-20 | 135.51 | 135.87 | 134.76 | 134.83 | 123.44 | 1,099,500 |
| 2024-05-17 | 137.17 | 137.17 | 134.91 | 135.62 | 124.17 | 1,300,000 |
| 2024-05-16 | 138.91 | 139.10 | 136.89 | 136.97 | 125.40 | 1,414,700 |
| 2024-05-15 | 138.50 | 139.19 | 137.83 | 138.41 | 126.72 | 1,288,500 |
| 2024-05-14 | 141.18 | 141.69 | 137.86 | 138.55 | 126.85 | 1,263,600 |
| 2024-05-13 | 143.46 | 144.07 | 141.17 | 141.28 | 129.35 | 737,600 |
| 2024-05-10 | 141.30 | 143.71 | 141.30 | 143.35 | 131.24 | 1,239,800 |
| 2024-05-09 | 140.74 | 142.07 | 140.32 | 141.56 | 129.61 | 816,400 |
| 2024-05-08 | 141.89 | 142.41 | 140.15 | 140.42 | 128.56 | 1,169,200 |
| 2024-05-07 | 140.01 | 141.60 | 139.50 | 141.17 | 129.25 | 1,154,400 |
| 2024-05-06 | 138.80 | 139.46 | 137.41 | 139.28 | 127.52 | 1,254,200 |
| 2024-05-03 | 139.50 | 139.98 | 138.19 | 138.23 | 126.56 | 2,036,200 |
| 2024-05-02 | 139.77 | 141.19 | 138.18 | 139.67 | 127.87 | 2,055,400 |
| 2024-05-01 | 139.84 | 142.18 | 136.65 | 139.63 | 127.84 | 4,389,600 |
| 2024-04-30 | 148.70 | 148.70 | 146.60 | 147.87 | 135.38 | 1,784,800 |
| 2024-04-29 | 146.72 | 148.97 | 146.72 | 148.92 | 136.34 | 1,659,900 |
| 2024-04-26 | 147.27 | 148.50 | 146.27 | 146.48 | 134.11 | 1,191,800 |
| 2024-04-25 | 147.70 | 148.69 | 147.00 | 147.50 | 135.04 | 1,147,200 |
| 2024-04-24 | 145.28 | 148.33 | 144.95 | 147.78 | 135.30 | 1,102,000 |
| 2024-04-23 | 145.14 | 146.60 | 144.22 | 145.97 | 133.64 | 1,443,900 |
| 2024-04-22 | 144.39 | 145.86 | 142.90 | 145.14 | 131.78 | 1,293,900 |
| 2024-04-19 | 142.55 | 143.61 | 141.40 | 143.55 | 130.34 | 1,111,000 |
| 2024-04-18 | 143.02 | 143.44 | 142.31 | 143.20 | 130.02 | 760,100 |
| 2024-04-17 | 142.48 | 142.91 | 140.71 | 142.34 | 129.24 | 839,200 |
| 2024-04-16 | 140.80 | 142.88 | 140.72 | 142.48 | 129.37 | 1,053,200 |
| 2024-04-15 | 142.87 | 143.15 | 139.68 | 140.53 | 127.60 | 1,100,600 |
| 2024-04-12 | 144.23 | 144.54 | 141.79 | 141.98 | 128.92 | 702,400 |
| 2024-04-11 | 145.21 | 146.17 | 143.93 | 144.80 | 131.48 | 850,300 |
| 2024-04-10 | 143.50 | 144.96 | 142.64 | 144.37 | 131.09 | 1,014,500 |
| 2024-04-09 | 144.34 | 144.64 | 143.08 | 144.02 | 130.77 | 1,461,000 |
| 2024-04-08 | 145.42 | 147.17 | 144.31 | 144.35 | 131.07 | 1,074,500 |
| 2024-04-05 | 145.91 | 146.79 | 144.43 | 145.94 | 132.51 | 740,100 |
| 2024-04-04 | 147.54 | 147.97 | 146.03 | 146.55 | 133.06 | 977,800 |
| 2024-04-03 | 148.26 | 148.45 | 145.89 | 146.83 | 133.32 | 1,194,500 |
| 2024-04-02 | 150.00 | 151.05 | 148.41 | 148.71 | 135.03 | 1,226,600 |
| 2024-04-01 | 152.68 | 152.84 | 151.00 | 151.65 | 137.70 | 919,300 |
| 2024-03-28 | 153.59 | 153.87 | 152.24 | 153.11 | 139.02 | 1,137,000 |
| 2024-03-27 | 151.33 | 152.91 | 151.23 | 152.74 | 138.68 | 998,200 |
| 2024-03-26 | 151.53 | 152.05 | 149.87 | 149.93 | 136.13 | 1,165,800 |
| 2024-03-25 | 150.89 | 152.74 | 149.85 | 150.52 | 136.67 | 1,266,000 |
| 2024-03-22 | 146.74 | 151.01 | 145.70 | 150.75 | 136.88 | 2,051,500 |
| 2024-03-21 | 150.00 | 150.00 | 146.43 | 147.66 | 134.07 | 2,069,400 |
| 2024-03-20 | 153.59 | 153.79 | 150.22 | 150.49 | 136.64 | 1,372,900 |
| 2024-03-19 | 149.13 | 153.69 | 149.13 | 153.59 | 139.46 | 1,213,200 |
| 2024-03-18 | 149.80 | 150.67 | 148.63 | 148.85 | 135.15 | 1,531,000 |
| 2024-03-15 | 150.04 | 151.32 | 149.89 | 150.16 | 136.34 | 1,903,500 |
| 2024-03-14 | 155.87 | 156.26 | 150.88 | 151.66 | 137.70 | 1,299,800 |
| 2024-03-13 | 157.46 | 157.86 | 156.14 | 156.60 | 142.19 | 964,800 |
| 2024-03-12 | 155.44 | 157.06 | 155.09 | 157.03 | 142.58 | 785,000 |
| 2024-03-11 | 156.00 | 157.16 | 154.92 | 155.54 | 141.23 | 646,200 |
| 2024-03-08 | 153.99 | 156.29 | 153.42 | 155.66 | 141.34 | 894,500 |
| 2024-03-07 | 151.37 | 153.88 | 151.30 | 153.77 | 139.62 | 1,066,700 |
| 2024-03-06 | 149.90 | 151.44 | 149.34 | 150.53 | 136.68 | 880,700 |
| 2024-03-05 | 151.11 | 151.46 | 149.32 | 149.90 | 136.11 | 1,126,100 |
| 2024-03-04 | 151.62 | 152.35 | 150.90 | 150.94 | 137.05 | 1,172,100 |
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.