Clorox Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 166.32 | 168.59 | 165.74 | 167.64 | 155.99 | 1,361,600 |
| 2024-11-14 | 165.36 | 166.11 | 164.80 | 165.75 | 154.23 | 775,000 |
| 2024-11-13 | 164.81 | 166.02 | 164.54 | 165.36 | 153.87 | 878,400 |
| 2024-11-12 | 165.96 | 166.20 | 163.58 | 164.79 | 153.34 | 1,404,200 |
| 2024-11-11 | 165.00 | 167.58 | 164.74 | 165.05 | 153.58 | 1,297,600 |
| 2024-11-08 | 163.11 | 165.92 | 162.96 | 165.16 | 153.69 | 1,276,200 |
| 2024-11-07 | 162.88 | 164.03 | 161.74 | 162.77 | 151.46 | 994,700 |
| 2024-11-06 | 165.13 | 166.62 | 162.50 | 162.70 | 151.40 | 1,731,100 |
| 2024-11-05 | 161.26 | 162.83 | 160.64 | 162.42 | 151.14 | 1,160,000 |
| 2024-11-04 | 163.34 | 164.03 | 162.03 | 162.48 | 151.19 | 1,352,000 |
| 2024-11-01 | 159.14 | 163.46 | 158.76 | 163.11 | 151.78 | 2,296,100 |
| 2024-10-31 | 161.83 | 163.82 | 158.31 | 158.55 | 147.53 | 3,622,700 |
| 2024-10-30 | 156.42 | 157.67 | 155.28 | 156.51 | 145.64 | 2,047,700 |
| 2024-10-29 | 156.62 | 157.92 | 156.22 | 156.83 | 145.93 | 1,342,200 |
| 2024-10-28 | 157.89 | 158.92 | 157.02 | 157.72 | 146.76 | 1,062,700 |
| 2024-10-25 | 158.82 | 158.82 | 156.50 | 156.69 | 145.80 | 1,040,100 |
| 2024-10-24 | 159.02 | 159.30 | 158.24 | 158.98 | 147.93 | 971,600 |
| 2024-10-23 | 157.18 | 159.33 | 157.10 | 159.02 | 147.97 | 941,200 |
| 2024-10-22 | 159.16 | 159.98 | 158.03 | 159.17 | 146.98 | 871,700 |
| 2024-10-21 | 161.96 | 162.18 | 160.06 | 160.39 | 148.10 | 791,000 |
| 2024-10-18 | 162.18 | 162.44 | 160.70 | 161.96 | 149.55 | 682,800 |
| 2024-10-17 | 163.42 | 163.86 | 162.22 | 162.61 | 150.15 | 664,100 |
| 2024-10-16 | 161.82 | 163.57 | 161.60 | 163.43 | 150.91 | 722,400 |
| 2024-10-15 | 162.54 | 164.10 | 162.11 | 163.34 | 150.83 | 1,076,400 |
| 2024-10-14 | 160.62 | 161.74 | 160.00 | 161.51 | 149.14 | 991,400 |
| 2024-10-11 | 158.86 | 160.57 | 158.39 | 160.30 | 148.02 | 864,000 |
| 2024-10-10 | 159.57 | 159.93 | 157.55 | 158.05 | 145.94 | 884,800 |
| 2024-10-09 | 160.50 | 160.50 | 158.60 | 159.53 | 147.31 | 1,042,200 |
| 2024-10-08 | 159.48 | 160.45 | 157.04 | 159.79 | 147.55 | 924,200 |
| 2024-10-07 | 161.49 | 161.49 | 159.66 | 160.60 | 148.30 | 687,400 |
| 2024-10-04 | 160.50 | 162.03 | 159.72 | 161.57 | 149.19 | 798,300 |
| 2024-10-03 | 164.00 | 164.69 | 161.18 | 161.37 | 149.01 | 1,166,700 |
| 2024-10-02 | 165.05 | 165.49 | 163.03 | 164.70 | 152.08 | 849,800 |
| 2024-10-01 | 166.00 | 167.23 | 163.79 | 165.32 | 152.66 | 1,596,500 |
| 2024-09-30 | 163.64 | 164.31 | 161.84 | 162.91 | 150.43 | 909,500 |
| 2024-09-27 | 161.89 | 164.07 | 161.60 | 163.42 | 150.90 | 646,200 |
| 2024-09-26 | 162.25 | 163.78 | 160.65 | 161.91 | 149.51 | 1,426,800 |
| 2024-09-25 | 165.48 | 166.00 | 162.71 | 162.97 | 150.49 | 1,180,300 |
| 2024-09-24 | 165.00 | 166.70 | 164.29 | 164.59 | 151.98 | 860,700 |
| 2024-09-23 | 162.59 | 165.72 | 161.66 | 164.84 | 152.21 | 951,300 |
| 2024-09-20 | 161.95 | 164.37 | 161.50 | 163.33 | 150.82 | 2,749,800 |
| 2024-09-19 | 163.29 | 163.50 | 161.28 | 162.04 | 149.63 | 1,400,900 |
| 2024-09-18 | 164.69 | 165.61 | 161.75 | 163.47 | 150.95 | 868,100 |
| 2024-09-17 | 164.74 | 165.96 | 164.43 | 164.69 | 152.07 | 820,700 |
| 2024-09-16 | 167.50 | 169.09 | 165.45 | 165.95 | 153.24 | 870,200 |
| 2024-09-13 | 164.92 | 166.49 | 164.69 | 166.27 | 153.53 | 1,036,600 |
| 2024-09-12 | 163.31 | 165.06 | 162.13 | 164.97 | 152.33 | 872,700 |
| 2024-09-11 | 166.36 | 166.36 | 162.28 | 163.99 | 151.43 | 1,029,700 |
| 2024-09-10 | 165.19 | 167.75 | 164.45 | 166.97 | 154.18 | 1,123,900 |
| 2024-09-09 | 164.16 | 166.46 | 163.58 | 165.20 | 152.54 | 1,409,300 |
| 2024-09-06 | 165.02 | 166.49 | 164.58 | 164.75 | 152.13 | 1,567,600 |
| 2024-09-05 | 164.50 | 165.71 | 163.58 | 164.82 | 152.19 | 1,790,900 |
| 2024-09-04 | 161.00 | 164.40 | 160.40 | 164.18 | 151.60 | 1,492,900 |
| 2024-09-03 | 159.92 | 162.67 | 159.59 | 161.12 | 148.78 | 1,691,400 |
| 2024-08-30 | 157.26 | 159.05 | 157.26 | 158.31 | 146.18 | 1,252,400 |
| 2024-08-29 | 155.95 | 157.91 | 154.79 | 157.26 | 145.21 | 919,900 |
| 2024-08-28 | 157.20 | 157.67 | 154.79 | 155.44 | 143.53 | 1,376,700 |
| 2024-08-27 | 155.22 | 157.10 | 154.44 | 156.49 | 144.50 | 937,500 |
| 2024-08-26 | 153.12 | 155.22 | 152.82 | 155.12 | 143.24 | 1,316,500 |
| 2024-08-23 | 151.00 | 153.50 | 150.68 | 153.06 | 141.33 | 943,900 |
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.