Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	141.34	141.41	139.00	140.03	120.98	758,400
2022-09-23	141.00	142.47	140.34	141.58	122.32	933,200
2022-09-22	141.47	142.21	140.80	141.28	122.06	634,500
2022-09-21	141.79	144.04	141.79	141.97	122.66	775,300
2022-09-20	142.03	142.29	140.21	141.30	122.08	626,400
2022-09-19	141.77	143.06	141.71	142.93	123.49	520,300
2022-09-16	140.82	142.41	140.21	141.77	122.48	1,214,600
2022-09-15	142.39	142.46	139.73	140.49	121.38	996,200
2022-09-14	142.70	143.36	140.96	141.63	122.36	1,075,200
2022-09-13	147.62	148.25	143.53	144.00	124.41	968,400
2022-09-12	148.16	150.07	147.57	148.06	127.92	1,268,600
2022-09-09	146.05	149.78	145.42	148.16	128.00	1,186,500
2022-09-08	145.62	146.28	142.68	145.80	125.97	914,100
2022-09-07	144.00	146.57	143.58	146.39	126.47	894,300
2022-09-06	141.06	144.76	140.71	142.71	123.30	1,011,300
2022-09-02	147.00	147.00	142.33	142.85	123.42	671,800
2022-09-01	143.84	145.98	142.62	145.90	126.05	841,800
2022-08-31	146.32	146.66	144.32	144.34	124.70	843,600
2022-08-30	145.22	146.10	143.69	145.67	125.85	687,000
2022-08-29	144.15	146.49	143.16	145.12	125.38	546,400
2022-08-26	147.80	148.22	144.58	144.73	125.04	849,500
2022-08-25	147.69	147.96	146.16	147.90	127.78	836,700
2022-08-24	147.74	148.97	146.31	147.98	127.85	642,300
2022-08-23	149.01	149.32	146.18	148.10	127.95	847,500
2022-08-22	148.60	149.68	148.54	149.13	128.84	689,200
2022-08-19	148.71	149.76	148.31	148.87	128.62	588,900
2022-08-18	147.34	148.89	147.07	148.71	128.48	526,400
2022-08-17	148.89	149.86	148.57	148.64	128.42	499,300
2022-08-16	149.10	150.53	148.48	149.74	129.37	760,700
2022-08-15	147.34	149.67	147.18	148.83	128.58	914,000
2022-08-12	145.38	146.68	144.20	146.37	126.46	945,700
2022-08-11	145.44	147.60	144.36	144.61	124.94	781,500
2022-08-10	144.75	145.31	143.85	145.09	125.35	874,400
2022-08-09	144.68	145.43	142.55	143.41	123.90	1,030,500
2022-08-08	140.05	146.48	139.81	144.58	124.91	1,603,900
2022-08-05	137.88	139.85	137.56	138.99	120.08	1,354,600
2022-08-04	136.70	143.53	135.81	137.76	119.02	3,328,100
2022-08-03	143.50	145.25	141.97	144.57	124.90	1,580,200
2022-08-02	145.76	145.76	143.35	143.79	124.23	941,200
2022-08-01	142.57	146.25	142.34	145.29	125.52	1,239,600
2022-07-29	143.94	144.01	140.68	141.84	122.54	2,004,700
2022-07-28	142.40	145.65	141.43	144.67	124.99	1,391,900
2022-07-27	145.19	145.19	141.25	142.28	122.92	1,681,200
2022-07-26	142.76	145.44	138.43	145.24	125.48	1,413,500
2022-07-25	147.15	148.45	146.94	147.77	126.65	828,600
2022-07-22	147.62	148.95	147.06	147.85	126.72	691,100
2022-07-21	147.33	148.20	146.30	147.95	126.80	826,000
2022-07-20	150.28	150.33	145.91	147.80	126.67	1,016,700
2022-07-19	147.04	149.92	145.20	149.72	128.32	1,840,300
2022-07-18	148.37	148.95	145.48	145.73	124.90	957,200
2022-07-15	148.24	149.03	146.26	148.67	127.42	1,074,500
2022-07-14	146.20	148.03	145.82	147.52	126.43	1,052,700
2022-07-13	144.41	148.78	143.93	147.60	126.50	1,145,500
2022-07-12	142.33	145.63	142.00	143.89	123.32	866,000
2022-07-11	141.92	143.19	140.66	141.80	121.53	898,300
2022-07-08	145.27	145.27	140.87	141.36	121.15	1,507,600
2022-07-07	145.39	146.87	143.74	145.44	124.65	1,391,000
2022-07-06	145.93	147.85	145.13	146.66	125.70	1,293,000
2022-07-05	144.01	146.10	142.62	144.75	124.06	922,700
2022-07-01	142.08	144.24	141.26	143.90	123.33	976,700

← NewerPage 18 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.