Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	141.93	145.54	140.55	145.00	123.33	1,510,100
2022-04-01	139.43	142.95	137.56	142.83	121.48	1,388,400
2022-03-31	139.93	140.47	138.05	139.03	118.25	1,141,200
2022-03-30	138.13	140.15	137.79	139.50	118.65	919,500
2022-03-29	140.42	141.59	138.82	139.69	118.81	1,316,300
2022-03-28	136.50	138.67	136.50	138.63	117.91	931,000
2022-03-25	134.00	136.51	133.51	136.46	116.06	1,077,900
2022-03-24	136.01	136.01	133.16	134.10	114.06	1,062,200
2022-03-23	137.06	138.48	135.74	135.79	115.49	1,132,800
2022-03-22	134.53	136.65	133.26	136.14	115.79	1,115,100
2022-03-21	134.02	135.16	132.77	133.88	113.87	966,400
2022-03-18	133.42	134.41	132.31	133.83	113.83	1,892,100
2022-03-17	132.15	134.76	131.43	132.83	112.98	1,046,200
2022-03-16	130.60	131.56	128.58	131.56	111.90	1,303,000
2022-03-15	127.43	131.11	127.29	130.63	111.10	1,532,900
2022-03-14	130.57	131.09	127.02	127.62	108.54	1,777,700
2022-03-11	133.40	134.18	130.06	130.16	110.71	1,596,200
2022-03-10	136.78	136.85	131.28	133.45	113.50	2,026,400
2022-03-09	138.44	139.45	137.05	137.27	116.75	1,286,600
2022-03-08	144.72	145.45	138.40	138.44	117.75	1,644,700
2022-03-07	144.40	147.50	141.95	145.49	123.74	1,868,100
2022-03-04	143.72	145.84	143.72	144.74	123.11	1,027,800
2022-03-03	145.08	146.40	143.54	145.45	123.71	1,050,100
2022-03-02	143.99	145.41	142.16	144.82	123.17	940,100
2022-03-01	145.28	146.70	143.82	144.88	123.22	833,800
2022-02-28	146.37	147.14	144.29	145.79	124.00	1,064,800
2022-02-25	143.96	147.66	143.18	147.58	125.52	1,230,400
2022-02-24	146.25	146.73	140.82	143.24	121.83	1,716,000
2022-02-23	148.87	148.87	147.15	147.54	125.49	1,087,800
2022-02-22	150.45	151.29	147.76	148.50	126.30	1,801,600
2022-02-18	145.86	150.63	145.55	150.55	128.05	2,314,200
2022-02-17	141.09	146.26	140.72	146.01	124.19	2,398,900
2022-02-16	142.63	143.40	139.93	141.28	120.16	1,011,600
2022-02-15	143.08	144.59	141.92	142.64	121.32	914,600
2022-02-14	144.18	144.70	140.30	142.95	121.58	1,499,800
2022-02-11	141.82	145.04	141.16	144.04	122.51	1,688,100
2022-02-10	142.24	143.58	141.10	141.38	120.25	1,354,000
2022-02-09	143.95	144.68	140.51	142.83	121.48	2,177,300
2022-02-08	145.17	146.17	143.16	143.22	121.81	1,976,900
2022-02-07	140.26	146.63	138.61	146.21	124.36	3,726,000
2022-02-04	144.92	147.99	140.06	141.41	120.27	8,739,300
2022-02-03	167.41	167.70	164.97	165.34	140.63	1,296,800
2022-02-02	165.15	167.41	165.11	166.99	142.03	1,314,700
2022-02-01	168.57	169.16	165.54	168.74	143.52	1,533,000
2022-01-31	166.26	168.30	164.80	167.86	142.77	1,464,700
2022-01-28	165.00	167.00	164.73	166.94	141.99	1,105,100
2022-01-27	164.75	166.96	162.92	165.47	140.74	1,751,200
2022-01-26	166.56	170.00	164.13	164.72	140.10	2,690,700
2022-01-25	175.55	175.93	171.72	174.53	148.44	1,394,800
2022-01-24	179.50	182.34	174.75	176.95	149.51	2,304,600
2022-01-21	177.06	180.42	175.97	178.60	150.91	1,223,800
2022-01-20	181.00	181.35	175.76	175.98	148.70	1,671,400
2022-01-19	181.46	182.89	179.27	181.13	153.05	1,505,800
2022-01-18	185.72	185.72	180.71	181.01	152.95	1,142,100
2022-01-14	183.30	186.86	182.61	186.60	157.67	1,762,900
2022-01-13	182.20	183.41	181.62	182.97	154.60	1,251,900
2022-01-12	178.70	182.46	178.08	182.01	153.79	1,707,100
2022-01-11	179.75	180.87	178.60	179.57	151.73	1,280,400
2022-01-10	180.58	182.23	179.40	179.70	151.84	1,510,800
2022-01-07	179.04	180.57	178.23	179.90	152.01	1,129,100

← NewerPage 20 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.