Clorox Co historical data

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

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

← NewerPage 4 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.