Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	98.290	98.550	96.360	96.660	95.544	2,929,700
2026-04-24	98.680	99.650	97.500	98.680	97.541	2,059,900
2026-04-23	97.440	98.660	96.950	97.660	96.532	2,447,600
2026-04-22	98.850	99.570	96.580	96.850	95.732	2,428,700
2026-04-21	102.31	102.60	99.360	99.610	97.234	3,000,900
2026-04-20	103.67	103.72	101.09	102.17	99.733	2,842,400
2026-04-17	102.40	106.86	102.40	104.58	102.09	2,895,400
2026-04-16	102.97	103.58	101.57	102.38	99.938	1,853,000
2026-04-15	104.32	104.59	102.39	102.92	100.47	1,489,200
2026-04-14	103.21	105.01	103.01	104.44	101.95	1,503,300
2026-04-13	104.85	105.09	101.80	103.39	100.92	1,950,500
2026-04-10	108.29	108.89	104.93	105.28	102.77	1,696,100
2026-04-09	104.50	108.22	104.24	107.62	105.05	1,744,300
2026-04-08	105.71	108.71	105.04	105.67	103.15	2,722,900
2026-04-07	104.43	105.51	102.66	103.04	100.58	1,644,600
2026-04-06	100.80	105.10	100.50	104.89	102.39	2,305,500
2026-04-02	102.81	103.36	100.84	101.14	98.728	2,689,800
2026-04-01	103.33	105.53	102.50	104.24	101.75	2,529,900
2026-03-31	102.26	103.93	100.16	103.63	101.16	2,964,700
2026-03-30	101.54	102.85	100.39	102.42	99.977	2,135,800
2026-03-27	102.40	103.31	101.28	102.04	99.606	2,216,700
2026-03-26	104.00	105.39	101.98	102.18	99.743	2,189,500
2026-03-25	104.12	104.82	102.00	104.76	102.26	2,046,000
2026-03-24	105.40	106.27	102.78	103.07	100.61	2,042,500
2026-03-23	108.70	108.75	105.67	105.88	103.35	2,043,100
2026-03-20	107.21	107.40	105.62	106.15	103.62	4,823,200
2026-03-19	107.22	107.45	105.23	106.62	104.08	2,472,600
2026-03-18	110.00	110.76	107.62	107.93	105.36	2,391,300
2026-03-17	112.94	113.12	111.36	111.40	108.74	1,141,400
2026-03-16	111.95	113.11	111.27	112.09	109.42	1,443,100
2026-03-13	110.30	111.51	109.51	110.68	108.04	1,674,200
2026-03-12	112.00	112.06	108.51	108.73	106.14	1,677,400
2026-03-11	115.00	115.10	110.84	112.15	109.48	1,769,000
2026-03-10	113.00	116.75	111.59	115.87	113.11	2,213,200
2026-03-09	113.50	114.00	108.94	113.41	110.70	2,726,800
2026-03-06	112.92	115.30	110.25	114.66	111.93	2,103,900
2026-03-05	116.55	116.58	113.51	113.70	110.99	2,381,400
2026-03-04	121.02	121.26	116.30	117.43	114.63	2,712,000
2026-03-03	125.26	125.97	120.64	121.15	118.26	2,123,900
2026-03-02	125.67	127.46	125.14	126.81	123.79	1,679,300
2026-02-27	127.19	128.68	126.33	127.16	124.13	1,879,500
2026-02-26	127.51	128.90	126.41	126.89	123.86	1,866,300
2026-02-25	125.96	126.38	122.33	126.24	123.23	1,730,600
2026-02-24	127.14	128.07	125.91	126.65	123.63	1,131,900
2026-02-23	122.60	127.35	122.60	126.76	123.74	1,927,700
2026-02-20	122.28	123.61	121.81	123.60	120.65	2,390,300
2026-02-19	123.51	123.99	121.48	122.22	119.30	1,502,700
2026-02-18	122.78	124.10	121.89	123.20	120.26	1,599,300
2026-02-17	126.50	127.50	120.94	122.96	120.03	2,885,600
2026-02-13	125.00	126.01	123.62	125.94	122.94	1,525,200
2026-02-12	126.51	126.77	124.43	124.64	121.67	2,547,700
2026-02-11	122.16	126.64	121.85	125.95	122.95	2,410,000
2026-02-10	120.00	122.29	119.91	121.45	118.55	2,099,700
2026-02-09	118.16	120.50	118.16	119.59	116.74	2,090,200
2026-02-06	116.81	119.86	116.75	119.36	116.51	1,912,100
2026-02-05	119.00	120.87	116.75	117.61	114.80	2,539,000
2026-02-04	113.85	120.17	113.01	117.77	114.96	5,277,200
2026-02-03	111.92	115.48	111.33	114.98	112.24	2,722,200
2026-02-02	112.92	113.62	112.05	113.29	110.59	2,380,100
2026-01-30	111.12	113.02	110.47	112.79	110.10	3,289,900

← NewerPage 3 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.