Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	94.490	94.870	93.050	93.800	92.717	2,207,700
2026-07-22	97.360	97.640	95.420	95.760	94.654	2,093,800
2026-07-21	95.970	96.790	95.030	95.690	94.585	1,727,300
2026-07-20	97.000	97.500	94.860	96.290	95.178	2,118,200
2026-07-17	100.00	100.46	95.830	96.320	95.208	2,370,200
2026-07-16	96.980	99.300	96.510	98.710	97.570	2,173,900
2026-07-15	93.400	98.140	93.400	96.950	95.831	3,656,300
2026-07-14	95.030	95.500	92.880	94.750	93.656	3,202,800
2026-07-13	97.000	97.500	93.850	95.050	93.952	2,679,100
2026-07-10	94.030	97.590	93.580	96.560	95.445	2,190,400
2026-07-09	93.120	94.070	92.440	93.070	91.995	2,317,600
2026-07-08	95.210	95.550	93.870	93.910	92.826	2,608,300
2026-07-07	99.000	99.480	97.000	97.410	96.285	2,137,500
2026-07-06	96.940	97.750	95.090	97.250	96.127	1,936,700
2026-07-02	97.400	98.200	96.100	97.260	96.137	1,788,200
2026-07-01	96.180	97.700	95.760	96.420	95.307	1,827,600
2026-06-30	96.180	97.500	93.190	95.440	94.338	2,407,700
2026-06-29	97.230	97.890	95.850	97.090	95.969	1,679,500
2026-06-26	96.250	97.870	95.950	97.540	96.414	2,724,900
2026-06-25	95.350	96.760	94.500	95.270	94.170	1,694,500
2026-06-24	93.640	96.680	93.190	95.380	94.279	2,103,500
2026-06-23	92.470	93.460	91.820	92.640	91.570	2,409,800
2026-06-22	95.000	95.540	90.500	90.600	89.554	3,482,100
2026-06-18	96.140	97.810	95.500	95.800	94.694	4,811,400
2026-06-17	97.160	98.340	94.440	94.970	93.873	2,609,700
2026-06-16	96.220	98.130	96.220	97.510	96.384	2,422,700
2026-06-15	96.980	97.990	94.770	95.980	94.872	2,129,800
2026-06-12	98.900	99.240	96.600	96.820	95.702	1,954,100
2026-06-11	99.070	99.480	97.020	98.300	97.165	2,553,000
2026-06-10	99.100	100.73	98.950	99.320	98.173	2,126,100
2026-06-09	95.750	98.640	95.750	98.480	97.343	2,651,200
2026-06-08	93.050	96.370	92.780	95.160	94.061	2,849,200
2026-06-05	90.380	94.370	90.150	94.140	93.053	3,290,400
2026-06-04	90.580	91.400	88.590	89.630	88.595	2,694,900
2026-06-03	89.260	89.460	88.150	88.530	87.508	2,465,900
2026-06-02	89.480	89.870	88.360	89.630	88.595	2,494,900
2026-06-01	89.000	90.030	87.910	89.090	88.061	2,886,200
2026-05-29	93.660	94.240	89.910	90.020	88.981	4,737,700
2026-05-28	96.320	97.380	94.910	96.200	95.089	2,036,100
2026-05-27	97.210	98.560	96.690	97.110	95.989	2,461,700
2026-05-26	95.200	96.750	95.200	96.230	95.119	2,478,700
2026-05-22	95.300	95.730	94.450	95.110	94.012	1,631,900
2026-05-21	93.500	96.160	91.770	95.170	94.071	2,332,800
2026-05-20	92.300	94.800	91.850	94.260	93.172	2,423,000
2026-05-19	92.570	93.950	90.390	92.570	91.501	2,536,200
2026-05-18	90.320	93.370	90.320	92.820	91.748	2,845,400
2026-05-15	91.880	92.010	90.110	90.450	89.406	1,933,400
2026-05-14	92.840	93.190	91.010	91.170	90.117	1,927,500
2026-05-13	88.650	92.470	88.500	92.000	90.938	3,421,100
2026-05-12	89.460	90.530	88.480	89.110	88.081	2,589,600
2026-05-11	92.000	92.390	88.670	88.900	87.873	3,138,100
2026-05-08	92.170	93.430	91.210	92.160	91.096	3,310,900
2026-05-07	90.050	93.460	89.900	92.110	91.046	3,876,900
2026-05-06	87.880	90.700	87.880	90.010	88.971	4,957,800
2026-05-05	86.300	86.970	84.700	86.120	85.126	3,680,200
2026-05-04	87.510	87.750	85.620	86.480	85.481	6,208,800
2026-05-01	90.990	91.150	86.010	87.110	86.104	13,260,500
2026-04-30	95.220	96.920	95.110	96.440	95.326	4,714,200
2026-04-29	95.750	96.070	93.390	94.770	93.676	3,848,100
2026-04-28	97.200	98.170	95.710	96.600	95.485	3,112,700

← NewerPage 2 of 5 · 250 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.