Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	177.97	179.95	176.79	178.54	150.86	1,341,100
2022-01-05	176.00	178.07	175.92	177.43	149.92	913,700
2022-01-04	173.92	176.37	173.69	175.59	148.37	964,800
2022-01-03	174.00	175.04	171.11	174.93	147.81	1,039,100
2021-12-31	172.73	174.81	172.34	174.36	147.33	668,800
2021-12-30	172.00	172.84	171.01	172.32	145.60	727,700
2021-12-29	172.44	173.19	170.86	171.38	144.81	704,000
2021-12-28	171.65	172.06	170.77	171.93	145.27	559,400
2021-12-27	169.50	171.05	169.40	170.89	144.39	599,700
2021-12-23	170.96	171.18	169.42	169.83	143.50	616,700
2021-12-22	171.05	171.58	169.36	170.77	144.29	687,600
2021-12-21	175.50	175.91	170.07	171.16	144.62	1,355,300
2021-12-20	174.86	179.51	174.20	176.60	149.22	1,901,000
2021-12-17	178.63	180.73	173.28	174.16	147.16	2,549,300
2021-12-16	175.34	179.05	174.67	178.17	150.55	1,659,400
2021-12-15	173.08	177.84	173.08	176.13	148.82	1,728,300
2021-12-14	173.00	173.92	171.16	172.67	145.90	1,244,700
2021-12-13	167.67	173.27	166.21	172.08	145.40	1,922,700
2021-12-10	167.65	169.09	167.12	168.53	142.40	794,100
2021-12-09	167.62	167.89	165.77	166.92	141.04	732,300
2021-12-08	165.41	168.21	165.00	167.78	141.77	904,900
2021-12-07	167.79	168.37	163.90	165.26	139.64	1,689,900
2021-12-06	168.16	169.58	167.15	168.73	142.57	1,127,600
2021-12-03	166.22	169.66	166.22	168.16	142.09	1,205,600
2021-12-02	166.29	168.04	165.97	166.47	140.66	1,663,900
2021-12-01	163.00	166.97	162.24	165.76	140.06	1,576,100
2021-11-30	169.66	169.66	162.62	162.85	137.60	2,794,700
2021-11-29	171.96	173.37	169.06	169.16	142.93	1,388,700
2021-11-26	169.53	174.46	169.28	174.21	147.20	2,355,200
2021-11-24	168.84	168.84	166.65	168.07	142.01	849,800
2021-11-23	167.98	169.08	166.29	168.84	142.66	848,000
2021-11-22	166.43	168.86	165.93	167.61	141.62	827,000
2021-11-19	168.64	171.46	166.32	166.98	141.09	1,292,800
2021-11-18	169.00	169.00	164.78	165.77	140.07	976,500
2021-11-17	170.17	172.19	168.72	169.25	143.01	1,483,500
2021-11-16	170.00	171.00	169.06	169.91	143.57	996,300
2021-11-15	166.04	169.94	166.04	169.88	143.54	1,274,300
2021-11-12	166.25	166.98	165.01	166.04	140.30	795,600
2021-11-11	165.14	166.01	162.98	165.94	140.21	850,600
2021-11-10	166.65	166.85	164.81	165.44	139.79	817,900
2021-11-09	164.75	166.32	163.95	166.15	140.39	1,014,000
2021-11-08	163.13	164.58	162.03	164.27	138.80	934,500
2021-11-05	163.34	163.99	161.29	163.26	137.95	1,310,600
2021-11-04	165.36	166.56	163.62	164.44	138.94	1,017,800
2021-11-03	164.00	166.98	163.13	165.36	139.72	1,210,800
2021-11-02	167.00	168.67	163.88	165.39	139.75	2,600,900
2021-11-01	162.68	164.12	162.39	163.40	138.07	1,549,400
2021-10-29	161.90	164.10	161.41	163.01	137.74	2,131,100
2021-10-28	159.76	161.96	159.36	161.86	136.76	1,121,700
2021-10-27	161.50	162.90	159.36	159.57	134.83	925,100
2021-10-26	160.88	161.85	160.20	161.21	136.22	1,012,600
2021-10-25	160.75	161.99	158.60	161.64	135.60	1,114,100
2021-10-22	160.12	161.94	160.12	161.44	135.43	725,900
2021-10-21	161.01	161.99	159.79	160.06	134.27	989,300
2021-10-20	159.36	163.10	159.31	161.04	135.10	1,692,400

← NewerPage 21 of 21 · 1,255 trading days

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.