Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	144.48	144.48	141.24	142.87	124.49	826,800
2022-12-19	144.26	146.65	143.62	144.81	126.18	839,700
2022-12-16	145.41	146.70	143.63	144.60	126.00	1,676,600
2022-12-15	146.60	147.67	144.74	146.37	127.54	717,600
2022-12-14	147.60	149.94	147.08	148.26	129.19	748,700
2022-12-13	151.97	151.97	146.87	147.62	128.63	1,194,900
2022-12-12	149.85	149.98	147.65	149.97	130.68	589,800
2022-12-09	149.63	150.25	148.52	148.78	129.64	662,100
2022-12-08	148.79	151.16	147.85	150.21	130.89	826,900
2022-12-07	147.32	149.38	147.25	149.32	130.11	813,600
2022-12-06	149.02	149.98	146.06	146.95	128.05	793,300
2022-12-05	148.88	149.52	148.34	149.02	129.85	667,500
2022-12-02	148.85	151.18	148.30	150.68	131.30	885,900
2022-12-01	149.77	151.19	148.48	149.86	130.58	1,254,600
2022-11-30	147.22	149.01	145.03	148.65	129.53	5,172,300
2022-11-29	148.16	148.95	145.77	147.43	128.47	1,444,700
2022-11-28	149.50	150.65	148.48	149.03	129.86	812,200
2022-11-25	149.12	149.55	147.09	149.50	130.27	655,000
2022-11-23	151.55	151.92	149.05	149.11	129.93	929,900
2022-11-22	150.07	151.32	149.03	151.00	131.58	1,039,900
2022-11-21	146.83	150.51	145.39	149.33	130.12	1,310,800
2022-11-18	147.52	148.01	145.58	146.79	127.91	1,034,500
2022-11-17	142.12	145.93	141.87	145.86	127.10	996,100
2022-11-16	145.08	145.84	142.55	142.84	124.47	1,013,000
2022-11-15	145.02	145.64	143.48	144.93	126.29	771,900
2022-11-14	142.52	147.58	141.09	142.65	124.30	1,388,800
2022-11-11	143.41	144.09	136.52	141.91	123.66	1,467,300
2022-11-10	142.96	144.41	140.92	143.98	125.46	1,164,800
2022-11-09	142.87	143.71	140.02	140.28	122.24	926,900
2022-11-08	145.35	145.35	142.33	143.01	124.62	871,400
2022-11-07	140.90	144.49	140.90	143.93	125.42	890,300
2022-11-04	139.06	140.85	136.60	140.69	122.59	987,600
2022-11-03	137.11	138.74	134.41	138.23	120.45	1,553,500
2022-11-02	149.51	149.51	136.37	137.68	119.97	3,088,000
2022-11-01	145.97	148.47	145.49	146.67	127.81	1,566,100
2022-10-31	148.08	149.88	145.89	146.04	127.26	2,078,400
2022-10-28	143.66	148.61	143.66	148.14	129.09	1,597,400
2022-10-27	142.17	145.47	141.52	143.06	124.66	1,391,600
2022-10-26	140.82	142.41	140.16	141.47	123.27	1,260,200
2022-10-25	136.93	140.76	136.33	140.46	122.39	1,247,200
2022-10-24	137.00	139.46	135.88	138.55	119.70	931,300
2022-10-21	134.00	136.29	133.26	136.25	117.71	798,700
2022-10-20	136.50	137.03	133.00	133.11	115.00	1,072,400
2022-10-19	135.77	137.03	134.84	136.87	118.25	950,100
2022-10-18	133.94	136.60	133.94	135.15	116.76	931,600
2022-10-17	133.70	134.91	132.98	133.19	115.07	1,365,900
2022-10-14	131.54	131.90	130.14	131.29	113.43	794,900
2022-10-13	127.72	131.62	127.28	130.80	113.01	884,900
2022-10-12	129.23	130.10	128.31	129.12	111.55	1,011,400
2022-10-11	126.36	129.98	125.99	128.24	110.79	992,100
2022-10-10	126.11	126.80	124.58	125.88	108.76	1,003,900
2022-10-07	130.03	130.39	125.39	125.76	108.65	1,058,400
2022-10-06	132.39	132.39	129.54	130.07	112.38	792,900
2022-10-05	131.02	132.65	130.49	131.69	113.77	1,080,100
2022-10-04	130.31	132.62	129.87	131.62	113.71	946,500
2022-10-03	129.10	130.58	127.98	129.78	112.12	1,277,200
2022-09-30	134.00	134.00	128.32	128.39	110.92	1,490,100
2022-09-29	135.76	135.88	132.50	133.14	115.03	952,800
2022-09-28	136.69	137.30	135.01	136.26	117.72	1,036,300
2022-09-27	140.27	140.89	135.26	135.58	117.14	1,038,100

← NewerPage 17 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.