Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	139.49	142.51	138.64	140.98	120.83	1,533,800
2022-06-29	137.72	139.82	137.07	139.54	119.59	859,100
2022-06-28	138.05	138.78	136.57	136.94	117.37	983,600
2022-06-27	139.85	142.30	137.50	138.27	118.51	1,140,100
2022-06-24	140.79	142.90	138.90	140.75	120.63	2,494,200
2022-06-23	132.90	140.30	132.90	140.11	120.08	2,645,400
2022-06-22	125.35	133.09	125.35	132.14	113.25	2,773,500
2022-06-21	124.18	126.95	122.65	125.62	107.66	1,294,700
2022-06-17	123.19	124.10	120.61	122.72	105.18	2,227,800
2022-06-16	122.22	123.32	120.50	122.57	105.05	1,689,200
2022-06-15	124.22	125.41	120.78	123.13	105.53	1,872,900
2022-06-14	128.66	128.88	123.49	124.64	106.82	1,284,800
2022-06-13	129.97	130.84	128.36	128.88	110.46	1,330,800
2022-06-10	131.31	132.13	129.24	131.10	112.36	1,715,100
2022-06-09	134.66	135.92	131.95	132.09	113.21	986,100
2022-06-08	134.05	135.60	133.13	134.33	115.13	941,600
2022-06-07	135.05	135.54	133.03	134.28	115.09	1,441,900
2022-06-06	138.55	138.91	136.99	137.04	117.45	923,500
2022-06-03	140.47	141.15	137.92	138.88	119.03	1,317,400
2022-06-02	140.56	141.40	136.60	141.32	121.12	934,200
2022-06-01	145.19	145.19	139.14	140.70	120.59	1,227,000
2022-05-31	148.03	148.18	144.88	145.36	124.58	1,558,500
2022-05-27	147.20	148.73	146.30	148.71	127.45	801,000
2022-05-26	143.18	147.75	143.00	146.40	125.47	1,142,100
2022-05-25	140.90	142.75	139.84	142.09	121.78	1,049,900
2022-05-24	139.42	141.90	138.91	141.60	121.36	1,235,800
2022-05-23	139.05	140.54	136.53	139.59	119.64	962,600
2022-05-20	137.82	138.96	132.96	138.30	118.53	1,659,500
2022-05-19	143.82	143.82	137.47	138.15	118.40	2,385,900
2022-05-18	155.45	155.61	145.39	145.83	124.98	1,742,700
2022-05-17	156.91	157.60	154.33	156.75	134.34	939,700
2022-05-16	157.74	158.37	155.24	157.09	134.64	1,267,600
2022-05-13	157.04	158.97	155.48	158.28	135.66	1,199,400
2022-05-12	155.62	157.74	154.57	157.03	134.58	1,093,900
2022-05-11	156.36	158.18	154.57	154.86	132.72	1,055,000
2022-05-10	157.01	158.68	155.17	156.23	133.90	1,880,900
2022-05-09	153.67	160.59	153.56	157.43	134.93	2,951,700
2022-05-06	148.73	154.41	148.55	153.94	131.94	1,912,500
2022-05-05	148.55	150.25	146.59	148.27	127.08	1,331,400
2022-05-04	146.70	151.55	146.54	149.63	128.24	1,770,400
2022-05-03	141.86	151.68	141.57	147.56	126.47	2,859,200
2022-05-02	143.45	145.49	141.41	143.28	122.80	1,909,300
2022-04-29	147.01	147.21	143.13	143.47	122.96	2,505,400
2022-04-28	147.50	149.43	145.85	148.34	127.14	1,143,700
2022-04-27	146.27	148.71	145.61	147.71	126.60	1,005,800
2022-04-26	150.67	150.92	146.22	146.27	125.36	1,013,500
2022-04-25	151.08	152.88	148.34	152.29	129.53	1,235,800
2022-04-22	149.68	152.93	149.68	150.65	128.13	2,146,700
2022-04-21	146.60	148.79	146.42	148.15	126.01	1,071,800
2022-04-20	145.70	147.10	144.92	146.20	124.35	1,212,000
2022-04-19	142.91	145.88	141.87	145.31	123.59	950,300
2022-04-18	145.97	146.05	143.07	143.52	122.07	1,012,000
2022-04-14	146.18	147.06	144.50	145.57	123.81	820,900
2022-04-13	146.67	147.78	144.65	145.39	123.66	961,500
2022-04-12	146.85	147.97	146.05	146.45	124.56	861,000
2022-04-11	146.00	149.39	145.94	147.75	125.67	1,342,300
2022-04-08	147.06	147.91	145.17	146.50	124.60	1,538,200
2022-04-07	144.31	146.64	142.85	146.16	124.31	1,524,100
2022-04-06	143.51	144.17	142.23	143.92	122.41	1,550,700
2022-04-05	144.55	146.61	143.89	144.20	122.65	1,379,500

← NewerPage 19 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.