Clorox Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 109.11 | 110.19 | 108.30 | 109.70 | 107.08 | 1,702,400 |
| 2026-01-28 | 111.54 | 112.74 | 108.54 | 108.80 | 106.20 | 2,225,000 |
| 2026-01-27 | 112.40 | 113.40 | 111.41 | 113.19 | 109.28 | 1,945,300 |
| 2026-01-26 | 113.00 | 113.34 | 111.96 | 112.87 | 108.97 | 2,168,000 |
| 2026-01-23 | 114.23 | 115.47 | 113.42 | 113.48 | 109.56 | 3,239,600 |
| 2026-01-22 | 110.91 | 113.63 | 110.67 | 112.20 | 108.32 | 2,049,500 |
| 2026-01-21 | 109.85 | 110.73 | 108.13 | 110.54 | 106.72 | 1,822,000 |
| 2026-01-20 | 109.00 | 110.30 | 107.50 | 109.84 | 106.05 | 2,828,500 |
| 2026-01-16 | 109.96 | 111.29 | 109.03 | 109.98 | 106.18 | 1,920,000 |
| 2026-01-15 | 110.72 | 112.20 | 109.96 | 111.23 | 107.39 | 1,971,400 |
| 2026-01-14 | 108.91 | 111.53 | 108.90 | 111.41 | 107.56 | 2,152,200 |
| 2026-01-13 | 107.26 | 109.39 | 107.06 | 108.86 | 105.10 | 1,785,700 |
| 2026-01-12 | 106.33 | 108.81 | 106.33 | 106.98 | 103.28 | 2,243,300 |
| 2026-01-09 | 104.98 | 106.37 | 103.26 | 106.19 | 102.52 | 1,901,200 |
| 2026-01-08 | 101.29 | 104.98 | 101.29 | 104.25 | 100.65 | 2,098,200 |
| 2026-01-07 | 100.70 | 102.24 | 99.740 | 101.76 | 98.245 | 2,288,400 |
| 2026-01-06 | 101.03 | 102.41 | 99.380 | 100.61 | 97.134 | 2,267,300 |
| 2026-01-05 | 100.26 | 102.15 | 98.750 | 101.28 | 97.781 | 3,941,200 |
| 2026-01-02 | 101.10 | 101.42 | 100.11 | 100.85 | 97.366 | 2,001,500 |
| 2025-12-31 | 100.62 | 101.84 | 100.12 | 100.83 | 97.347 | 2,269,900 |
| 2025-12-30 | 99.010 | 101.04 | 98.770 | 100.81 | 97.327 | 1,938,200 |
| 2025-12-29 | 98.450 | 99.570 | 98.120 | 99.290 | 95.860 | 2,346,600 |
| 2025-12-26 | 98.170 | 98.600 | 97.820 | 98.530 | 95.126 | 1,336,800 |
| 2025-12-24 | 97.400 | 98.330 | 97.110 | 98.210 | 94.817 | 831,600 |
| 2025-12-23 | 97.920 | 97.920 | 96.660 | 97.430 | 94.064 | 1,984,600 |
| 2025-12-22 | 98.000 | 98.800 | 97.390 | 98.060 | 94.672 | 2,283,400 |
| 2025-12-19 | 99.200 | 99.400 | 98.220 | 98.310 | 94.914 | 5,031,800 |
| 2025-12-18 | 101.25 | 101.69 | 98.800 | 99.390 | 95.957 | 3,893,000 |
| 2025-12-17 | 99.700 | 101.94 | 99.700 | 101.52 | 98.013 | 3,545,100 |
| 2025-12-16 | 102.33 | 102.54 | 99.240 | 99.820 | 96.372 | 3,014,600 |
| 2025-12-15 | 104.02 | 104.24 | 101.20 | 101.72 | 98.206 | 3,312,700 |
| 2025-12-12 | 103.33 | 104.86 | 103.25 | 104.01 | 100.42 | 1,435,400 |
| 2025-12-11 | 102.82 | 103.93 | 102.47 | 102.83 | 99.278 | 1,519,500 |
| 2025-12-10 | 101.68 | 103.10 | 101.35 | 102.52 | 98.978 | 2,068,400 |
| 2025-12-09 | 101.18 | 103.01 | 101.04 | 101.42 | 97.916 | 1,925,700 |
| 2025-12-08 | 104.00 | 104.50 | 100.93 | 100.93 | 97.443 | 2,562,600 |
| 2025-12-05 | 104.71 | 106.09 | 104.62 | 104.90 | 101.28 | 1,384,400 |
| 2025-12-04 | 106.20 | 107.00 | 104.82 | 105.10 | 101.47 | 1,367,900 |
| 2025-12-03 | 106.18 | 107.23 | 105.04 | 105.17 | 101.54 | 1,669,800 |
| 2025-12-02 | 106.00 | 107.85 | 105.00 | 105.89 | 102.23 | 2,130,800 |
| 2025-12-01 | 107.56 | 107.99 | 106.24 | 106.41 | 102.73 | 1,982,000 |
| 2025-11-28 | 107.87 | 108.07 | 106.86 | 107.94 | 104.21 | 962,900 |
| 2025-11-26 | 106.38 | 108.18 | 106.38 | 107.75 | 104.03 | 1,633,000 |
| 2025-11-25 | 106.77 | 107.52 | 106.00 | 106.87 | 103.18 | 2,759,100 |
| 2025-11-24 | 103.50 | 106.17 | 102.74 | 105.66 | 102.01 | 3,932,700 |
| 2025-11-21 | 100.53 | 105.61 | 100.53 | 103.92 | 100.33 | 4,334,400 |
| 2025-11-20 | 98.360 | 100.36 | 98.200 | 100.07 | 96.613 | 2,815,700 |
| 2025-11-19 | 100.85 | 101.19 | 98.400 | 98.430 | 95.030 | 2,622,400 |
| 2025-11-18 | 101.12 | 101.25 | 99.630 | 100.14 | 96.681 | 2,860,900 |
| 2025-11-17 | 103.40 | 104.24 | 101.11 | 101.21 | 97.714 | 2,287,600 |
| 2025-11-14 | 104.79 | 105.80 | 103.43 | 103.68 | 100.10 | 1,690,400 |
| 2025-11-13 | 105.00 | 106.06 | 104.18 | 104.27 | 100.67 | 1,717,800 |
| 2025-11-12 | 105.40 | 106.40 | 104.63 | 104.70 | 101.08 | 1,697,100 |
| 2025-11-11 | 105.00 | 106.28 | 104.11 | 105.03 | 101.40 | 2,020,000 |
| 2025-11-10 | 107.02 | 107.32 | 104.09 | 104.69 | 101.07 | 2,456,500 |
| 2025-11-07 | 106.58 | 108.00 | 106.14 | 107.36 | 103.65 | 1,843,200 |
| 2025-11-06 | 108.86 | 109.59 | 106.22 | 106.28 | 102.61 | 2,079,200 |
| 2025-11-05 | 110.14 | 111.94 | 108.86 | 108.92 | 105.16 | 3,362,900 |
| 2025-11-04 | 111.50 | 113.20 | 107.71 | 110.42 | 106.61 | 3,692,200 |
| 2025-11-03 | 112.04 | 112.50 | 108.93 | 109.14 | 105.37 | 3,413,100 |
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.