Clorox Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 150.03 | 150.96 | 147.75 | 147.92 | 138.70 | 1,318,100 |
| 2025-02-13 | 148.98 | 150.84 | 148.47 | 150.77 | 141.38 | 1,146,600 |
| 2025-02-12 | 147.47 | 149.43 | 146.84 | 148.65 | 139.39 | 842,700 |
| 2025-02-11 | 147.24 | 148.53 | 145.66 | 148.36 | 139.12 | 1,127,000 |
| 2025-02-10 | 147.84 | 148.36 | 145.79 | 147.14 | 137.97 | 1,466,000 |
| 2025-02-07 | 147.85 | 148.53 | 146.93 | 148.42 | 139.17 | 1,074,000 |
| 2025-02-06 | 146.96 | 148.67 | 145.66 | 147.60 | 138.40 | 1,615,700 |
| 2025-02-05 | 148.92 | 149.44 | 145.19 | 145.95 | 136.86 | 2,814,100 |
| 2025-02-04 | 154.00 | 155.97 | 148.13 | 148.21 | 138.98 | 4,660,300 |
| 2025-02-03 | 158.69 | 161.45 | 158.28 | 159.78 | 149.83 | 2,599,900 |
| 2025-01-31 | 158.70 | 160.19 | 158.04 | 158.68 | 148.79 | 1,765,700 |
| 2025-01-30 | 159.31 | 161.10 | 157.89 | 160.45 | 150.45 | 1,142,500 |
| 2025-01-29 | 157.99 | 158.72 | 156.38 | 157.81 | 147.98 | 1,041,900 |
| 2025-01-28 | 161.81 | 162.30 | 159.08 | 159.50 | 148.42 | 1,257,100 |
| 2025-01-27 | 162.10 | 164.22 | 161.79 | 162.51 | 151.22 | 1,244,200 |
| 2025-01-24 | 161.22 | 161.31 | 158.88 | 159.27 | 148.20 | 948,400 |
| 2025-01-23 | 158.83 | 161.17 | 158.21 | 160.82 | 149.65 | 963,400 |
| 2025-01-22 | 161.87 | 161.87 | 158.70 | 158.73 | 147.70 | 920,700 |
| 2025-01-21 | 161.37 | 162.10 | 159.32 | 159.99 | 148.87 | 1,560,600 |
| 2025-01-17 | 160.11 | 161.45 | 159.92 | 160.28 | 149.14 | 937,600 |
| 2025-01-16 | 157.96 | 160.83 | 157.83 | 160.47 | 149.32 | 871,200 |
| 2025-01-15 | 159.39 | 160.00 | 157.33 | 158.30 | 147.30 | 602,200 |
| 2025-01-14 | 157.95 | 159.39 | 157.67 | 159.03 | 147.98 | 733,000 |
| 2025-01-13 | 158.13 | 158.37 | 156.28 | 157.47 | 146.53 | 1,051,100 |
| 2025-01-10 | 158.99 | 159.59 | 157.12 | 157.57 | 146.62 | 874,400 |
| 2025-01-08 | 159.70 | 161.09 | 159.01 | 160.63 | 149.47 | 1,051,300 |
| 2025-01-07 | 158.15 | 160.14 | 158.15 | 159.70 | 148.60 | 1,246,300 |
| 2025-01-06 | 161.26 | 161.72 | 156.75 | 157.59 | 146.64 | 1,745,200 |
| 2025-01-03 | 162.41 | 163.12 | 160.44 | 162.89 | 151.57 | 671,200 |
| 2025-01-02 | 162.39 | 163.11 | 161.50 | 161.83 | 150.59 | 714,300 |
| 2024-12-31 | 161.55 | 162.63 | 161.37 | 162.41 | 151.13 | 814,700 |
| 2024-12-30 | 162.55 | 162.55 | 160.35 | 161.42 | 150.21 | 765,400 |
| 2024-12-27 | 163.41 | 164.41 | 162.22 | 163.00 | 151.68 | 596,100 |
| 2024-12-26 | 163.00 | 164.39 | 162.96 | 163.97 | 152.58 | 601,100 |
| 2024-12-24 | 163.00 | 163.54 | 162.14 | 163.43 | 152.08 | 399,400 |
| 2024-12-23 | 164.00 | 164.02 | 160.88 | 163.09 | 151.76 | 766,100 |
| 2024-12-20 | 164.45 | 165.00 | 162.92 | 164.44 | 153.02 | 4,020,600 |
| 2024-12-19 | 160.93 | 164.97 | 160.36 | 164.13 | 152.73 | 1,364,400 |
| 2024-12-18 | 162.73 | 163.16 | 160.56 | 161.72 | 150.48 | 1,257,600 |
| 2024-12-17 | 163.68 | 165.12 | 163.02 | 163.32 | 151.97 | 1,095,300 |
| 2024-12-16 | 164.92 | 166.35 | 164.09 | 164.41 | 152.99 | 1,349,100 |
| 2024-12-13 | 164.95 | 165.95 | 163.88 | 164.90 | 153.44 | 753,000 |
| 2024-12-12 | 165.69 | 165.99 | 163.94 | 164.65 | 153.21 | 1,028,300 |
| 2024-12-11 | 168.04 | 169.15 | 164.35 | 164.66 | 153.22 | 1,240,500 |
| 2024-12-10 | 167.04 | 169.61 | 166.09 | 167.66 | 156.01 | 979,200 |
| 2024-12-09 | 166.25 | 168.47 | 165.88 | 167.40 | 155.77 | 1,157,700 |
| 2024-12-06 | 169.67 | 171.37 | 166.83 | 166.97 | 155.37 | 1,217,100 |
| 2024-12-05 | 168.00 | 170.18 | 167.59 | 169.74 | 157.95 | 1,073,500 |
| 2024-12-04 | 166.11 | 167.56 | 165.13 | 167.53 | 155.89 | 837,500 |
| 2024-12-03 | 166.14 | 168.38 | 165.15 | 167.13 | 155.52 | 1,035,100 |
| 2024-12-02 | 167.17 | 167.17 | 164.84 | 166.54 | 154.97 | 890,400 |
| 2024-11-29 | 166.39 | 167.48 | 166.02 | 167.17 | 155.56 | 465,400 |
| 2024-11-27 | 168.14 | 168.50 | 166.52 | 167.15 | 155.54 | 1,131,100 |
| 2024-11-26 | 166.79 | 167.88 | 165.65 | 167.35 | 155.72 | 944,700 |
| 2024-11-25 | 170.00 | 171.11 | 165.71 | 166.32 | 154.77 | 1,697,600 |
| 2024-11-22 | 169.97 | 171.35 | 169.02 | 169.30 | 157.54 | 995,100 |
| 2024-11-21 | 168.35 | 169.21 | 166.76 | 169.15 | 157.40 | 1,218,100 |
| 2024-11-20 | 168.10 | 168.37 | 166.72 | 168.05 | 156.37 | 1,139,000 |
| 2024-11-19 | 168.45 | 169.11 | 167.27 | 168.14 | 156.46 | 1,384,000 |
| 2024-11-18 | 167.41 | 169.21 | 167.05 | 169.10 | 157.35 | 1,364,000 |
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.