Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	143.49	145.16	143.49	143.81	129.48	1,101,300
2023-12-01	143.41	144.01	142.33	143.84	129.51	1,259,100
2023-11-30	142.18	143.59	140.06	143.35	129.06	1,495,200
2023-11-29	143.65	143.71	141.38	142.34	128.16	1,261,100
2023-11-28	141.88	144.50	141.75	144.11	129.75	1,299,300
2023-11-27	141.10	142.03	140.59	141.75	127.62	1,048,700
2023-11-24	140.00	141.39	139.82	141.19	127.12	442,400
2023-11-22	141.00	142.45	140.01	140.51	126.51	1,201,400
2023-11-21	137.76	140.14	137.50	139.35	125.46	1,516,700
2023-11-20	138.72	138.94	136.53	137.03	123.37	1,304,500
2023-11-17	139.31	139.90	138.82	139.17	125.30	1,447,800
2023-11-16	138.01	139.82	138.01	139.05	125.19	1,620,300
2023-11-15	136.66	138.28	136.59	138.01	124.26	1,555,000
2023-11-14	134.18	136.93	134.04	136.53	122.92	1,723,200
2023-11-13	131.78	134.71	131.52	133.78	120.45	1,877,200
2023-11-10	132.83	134.14	132.50	133.46	120.16	2,317,900
2023-11-09	132.10	132.84	130.15	132.32	119.13	1,993,100
2023-11-08	132.22	133.54	130.82	131.93	118.78	2,129,100
2023-11-07	128.54	133.25	128.29	132.52	119.31	3,485,500
2023-11-06	125.46	130.00	125.46	129.00	116.14	2,737,400
2023-11-03	124.18	127.22	123.73	125.55	113.04	2,420,300
2023-11-02	127.50	127.79	121.76	123.01	110.75	3,970,200
2023-11-01	117.01	117.37	114.69	115.38	103.88	2,423,700
2023-10-31	117.00	117.77	116.13	117.70	105.97	2,176,700
2023-10-30	118.64	118.98	114.91	116.55	104.94	2,633,300
2023-10-27	120.99	121.08	117.29	117.93	106.18	1,758,500
2023-10-26	121.94	123.05	121.16	121.21	109.13	1,253,100
2023-10-25	121.34	122.87	120.16	121.97	109.82	1,875,700
2023-10-24	121.08	121.95	120.71	121.62	109.50	1,543,200
2023-10-23	122.54	123.62	121.96	121.99	108.75	1,131,400
2023-10-20	124.75	124.75	122.41	122.80	109.48	1,133,300
2023-10-19	124.93	126.07	123.64	123.99	110.54	1,144,800
2023-10-18	124.81	126.56	123.80	124.66	111.13	1,267,700
2023-10-17	124.46	125.40	123.33	124.04	110.58	1,242,200
2023-10-16	122.80	125.29	122.26	124.96	111.40	1,725,600
2023-10-13	120.21	122.90	119.90	122.45	109.16	1,237,600
2023-10-12	122.83	123.42	119.51	120.09	107.06	1,777,400
2023-10-11	123.89	124.62	121.45	122.36	109.08	1,491,000
2023-10-10	123.57	124.94	123.28	123.98	110.53	1,559,400
2023-10-09	124.02	125.42	121.90	123.11	109.75	2,090,500
2023-10-06	125.42	127.26	123.10	125.00	111.44	3,530,200
2023-10-05	126.00	126.85	119.56	124.93	111.37	7,595,500
2023-10-04	130.35	132.11	130.21	131.83	117.53	1,594,500
2023-10-03	130.21	131.86	129.82	130.25	116.12	1,589,200
2023-10-02	132.00	132.19	130.03	130.34	116.20	2,138,700
2023-09-29	129.28	131.58	127.30	131.06	116.84	2,803,000
2023-09-28	129.56	129.76	128.36	128.62	114.66	1,352,000
2023-09-27	130.58	130.88	128.85	129.15	115.14	1,499,200
2023-09-26	131.30	132.00	130.27	130.41	116.26	1,310,500
2023-09-25	132.50	134.38	131.90	132.06	117.73	1,490,900
2023-09-22	134.80	135.31	131.75	132.66	118.27	1,617,200
2023-09-21	136.27	137.44	134.31	134.62	120.01	1,730,300
2023-09-20	137.96	138.82	136.31	136.46	121.65	1,573,100
2023-09-19	141.14	142.00	138.02	138.44	123.42	2,519,600
2023-09-18	146.20	146.20	142.32	142.70	127.22	2,421,400
2023-09-15	148.86	149.20	145.64	146.20	130.34	1,703,800
2023-09-14	147.65	149.59	147.55	149.45	133.23	1,083,800
2023-09-13	149.73	149.85	146.96	147.35	131.36	1,268,100
2023-09-12	154.48	154.54	148.79	149.60	133.37	1,345,100
2023-09-11	154.92	155.41	153.81	154.26	137.52	748,100

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.