Clorox Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	137.78	138.03	135.87	136.33	128.94	1,338,200
2025-05-12	135.86	138.23	134.60	138.06	130.58	1,684,500
2025-05-09	137.84	138.21	134.46	134.76	127.46	1,934,600
2025-05-08	136.15	138.94	136.12	137.81	130.34	1,638,000
2025-05-07	135.05	136.97	134.82	136.48	129.09	1,792,500
2025-05-06	134.00	135.85	129.74	135.05	127.73	3,501,400
2025-05-05	139.20	139.35	137.82	138.39	130.89	1,672,400
2025-05-02	139.70	140.25	138.26	139.08	131.54	1,206,600
2025-05-01	140.93	141.50	138.31	138.54	131.03	1,812,900
2025-04-30	141.96	142.38	139.04	142.30	134.59	1,878,800
2025-04-29	138.05	143.96	137.01	141.20	133.55	2,008,100
2025-04-28	138.09	139.44	137.50	138.78	131.26	1,361,500
2025-04-25	138.50	138.86	136.03	138.27	130.78	825,100
2025-04-24	137.81	138.95	136.31	137.57	130.12	1,221,100
2025-04-23	140.23	141.41	137.74	139.11	131.57	1,244,700
2025-04-22	138.05	142.14	138.05	142.03	133.18	1,025,900
2025-04-21	139.57	139.96	136.71	138.64	130.00	1,399,100
2025-04-17	137.29	140.33	137.29	139.78	131.07	948,600
2025-04-16	139.93	140.61	136.54	136.80	128.28	1,412,100
2025-04-15	140.99	141.25	139.33	139.46	130.77	1,121,000
2025-04-14	142.43	142.43	138.37	140.94	132.16	1,594,300
2025-04-11	139.65	142.26	137.71	141.44	132.63	1,249,600
2025-04-10	140.38	142.64	138.12	140.90	132.12	1,436,300
2025-04-09	135.95	140.98	133.82	139.82	131.11	1,888,700
2025-04-08	140.99	141.12	135.51	136.40	127.90	1,878,400
2025-04-07	142.04	143.33	137.58	138.90	130.25	1,900,600
2025-04-04	148.72	150.84	143.31	143.86	134.90	2,292,900
2025-04-03	148.46	150.60	148.04	148.69	139.43	1,199,500
2025-04-02	148.05	148.34	146.05	147.62	138.42	813,000
2025-04-01	148.08	148.08	146.51	147.91	138.69	1,080,800
2025-03-31	146.23	148.48	146.23	147.25	138.08	1,201,800
2025-03-28	146.52	146.78	145.56	146.28	137.17	1,306,100
2025-03-27	144.00	145.94	142.72	145.63	136.56	1,282,400
2025-03-26	141.45	143.94	141.23	142.98	134.07	1,571,300
2025-03-25	143.81	144.00	140.94	141.76	132.93	1,556,300
2025-03-24	145.10	146.68	143.69	143.91	134.94	1,712,500
2025-03-21	145.53	147.29	144.32	144.84	135.82	1,553,400
2025-03-20	145.44	146.17	144.59	145.34	136.29	1,257,800
2025-03-19	144.50	145.36	143.95	145.16	136.12	1,105,700
2025-03-18	147.76	148.47	144.63	144.88	135.85	1,443,200
2025-03-17	147.26	148.88	146.78	148.43	139.18	958,500
2025-03-14	146.12	147.61	145.51	147.16	137.99	1,035,800
2025-03-13	147.58	148.41	146.19	146.95	137.79	1,395,600
2025-03-12	146.79	147.99	145.10	147.50	138.31	1,772,400
2025-03-11	147.50	150.06	146.44	148.43	139.18	2,053,900
2025-03-10	152.35	153.90	147.76	148.06	138.84	2,136,400
2025-03-07	148.08	152.73	147.90	151.03	141.62	3,211,400
2025-03-06	149.62	150.33	146.70	148.37	139.13	1,898,400
2025-03-05	150.75	152.41	149.46	149.76	140.43	1,958,900
2025-03-04	157.23	158.91	150.63	150.77	141.38	2,168,400
2025-03-03	155.00	157.87	154.39	155.89	146.18	1,610,200
2025-02-28	155.97	157.00	153.68	156.39	146.65	1,498,500
2025-02-27	152.49	155.10	151.29	154.38	144.76	1,818,300
2025-02-26	156.59	157.98	151.98	153.30	143.75	1,376,300
2025-02-25	155.53	159.04	155.50	157.02	147.24	1,337,500
2025-02-24	156.13	156.85	153.73	154.67	145.03	1,693,500
2025-02-21	153.47	157.80	153.14	157.25	147.45	2,376,200
2025-02-20	149.84	153.73	149.84	153.07	143.53	1,382,200
2025-02-19	149.25	151.12	148.63	151.09	141.68	989,000
2025-02-18	147.57	148.62	146.90	148.32	139.08	1,275,000

← NewerPage 7 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.