Clorox Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 86.690 | 87.450 | 85.720 | 87.090 | 87.090 | 2,736,800 |
| 2026-10-15 | 85.240 | 87.670 | 85.220 | 86.200 | 86.200 | 3,060,300 |
| 2026-10-14 | 84.910 | 85.380 | 83.860 | 84.970 | 84.970 | 2,354,900 |
| 2026-10-13 | 85.250 | 85.260 | 83.700 | 84.450 | 84.450 | 1,829,200 |
| 2026-10-12 | 83.480 | 84.540 | 82.880 | 84.350 | 84.350 | 1,702,300 |
| 2026-10-09 | 83.370 | 83.850 | 82.470 | 83.800 | 83.800 | 1,498,800 |
| 2026-10-08 | 82.160 | 83.760 | 81.730 | 83.440 | 83.440 | 2,740,900 |
| 2026-10-07 | 83.590 | 84.060 | 82.090 | 82.210 | 82.210 | 2,154,400 |
| 2026-10-06 | 82.940 | 84.730 | 82.370 | 83.520 | 83.520 | 3,083,400 |
| 2026-10-05 | 80.960 | 82.440 | 80.820 | 82.010 | 82.010 | 2,793,400 |
| 2026-10-02 | 81.250 | 81.460 | 79.780 | 80.410 | 80.410 | 2,283,400 |
| 2026-10-01 | 80.600 | 81.010 | 79.120 | 80.650 | 80.650 | 3,730,800 |
| 2026-09-30 | 82.440 | 82.510 | 80.840 | 81.010 | 81.010 | 2,758,600 |
| 2026-09-29 | 81.190 | 81.990 | 80.970 | 81.600 | 81.600 | 2,703,800 |
| 2026-09-28 | 82.800 | 83.320 | 80.840 | 81.420 | 81.420 | 3,204,400 |
| 2026-09-25 | 82.190 | 84.120 | 81.600 | 83.800 | 83.800 | 2,633,900 |
| 2026-09-24 | 84.280 | 84.510 | 81.730 | 81.800 | 81.800 | 3,056,600 |
| 2026-09-23 | 86.820 | 87.320 | 83.830 | 83.940 | 83.940 | 2,276,900 |
| 2026-09-22 | 86.990 | 87.660 | 86.500 | 87.150 | 87.150 | 3,320,600 |
| 2026-09-21 | 83.540 | 85.650 | 82.510 | 84.880 | 84.880 | 4,124,600 |
| 2026-09-18 | 84.070 | 84.710 | 83.090 | 83.100 | 83.100 | 5,108,000 |
| 2026-09-17 | 85.860 | 86.150 | 83.760 | 85.000 | 85.000 | 3,927,800 |
| 2026-09-16 | 87.080 | 87.350 | 84.790 | 84.860 | 84.860 | 3,426,000 |
| 2026-09-15 | 89.050 | 89.300 | 87.070 | 87.160 | 87.160 | 2,515,200 |
| 2026-09-14 | 88.760 | 89.920 | 88.540 | 89.310 | 89.310 | 2,277,100 |
| 2026-09-11 | 89.500 | 89.740 | 85.720 | 87.760 | 87.760 | 6,205,500 |
| 2026-09-10 | 89.350 | 89.670 | 88.440 | 88.770 | 88.770 | 2,699,100 |
| 2026-09-09 | 91.000 | 91.000 | 89.140 | 89.620 | 89.620 | 2,780,200 |
| 2026-09-08 | 92.810 | 93.850 | 91.600 | 91.600 | 91.600 | 2,754,400 |
| 2026-09-04 | 93.750 | 94.180 | 92.630 | 93.060 | 93.060 | 2,216,100 |
| 2026-09-03 | 94.200 | 95.040 | 93.240 | 94.290 | 94.290 | 2,331,700 |
| 2026-09-02 | 95.510 | 96.590 | 93.950 | 94.270 | 94.270 | 2,587,900 |
| 2026-09-01 | 97.620 | 98.850 | 94.890 | 94.970 | 94.970 | 3,361,100 |
| 2026-08-31 | 102.17 | 102.17 | 96.770 | 97.680 | 97.680 | 13,456,500 |
| 2026-08-28 | 104.02 | 104.85 | 102.25 | 102.53 | 102.53 | 1,866,000 |
| 2026-08-27 | 103.00 | 104.92 | 102.37 | 103.63 | 103.63 | 1,476,500 |
| 2026-08-26 | 105.08 | 106.23 | 104.10 | 104.23 | 104.23 | 1,522,900 |
| 2026-08-25 | 106.20 | 106.43 | 104.39 | 104.93 | 104.93 | 1,686,230 |
| 2026-08-24 | 107.18 | 109.42 | 107.02 | 107.17 | 107.17 | 1,820,690 |
| 2026-08-21 | 106.11 | 107.32 | 104.82 | 106.69 | 106.69 | 2,151,200 |
| 2026-08-20 | 106.80 | 108.95 | 105.80 | 106.04 | 106.04 | 2,017,800 |
| 2026-08-19 | 106.44 | 108.68 | 106.41 | 107.90 | 107.90 | 2,349,400 |
| 2026-08-18 | 106.62 | 107.85 | 105.33 | 105.55 | 105.55 | 2,361,700 |
| 2026-08-17 | 105.00 | 107.10 | 104.30 | 105.94 | 105.94 | 2,515,500 |
| 2026-08-14 | 106.23 | 106.53 | 104.67 | 105.70 | 105.70 | 1,936,200 |
| 2026-08-13 | 106.13 | 107.45 | 104.45 | 106.54 | 106.54 | 3,846,700 |
| 2026-08-12 | 106.00 | 107.02 | 105.34 | 105.76 | 105.76 | 2,013,100 |
| 2026-08-11 | 106.70 | 108.60 | 106.44 | 108.25 | 107.00 | 2,554,300 |
| 2026-08-10 | 104.84 | 108.06 | 104.15 | 107.70 | 106.46 | 3,553,600 |
| 2026-08-07 | 105.93 | 107.09 | 104.77 | 105.15 | 103.94 | 2,044,100 |
| 2026-08-06 | 106.26 | 107.69 | 105.18 | 105.60 | 104.38 | 2,014,900 |
| 2026-08-05 | 105.32 | 106.10 | 102.79 | 105.84 | 104.62 | 3,281,900 |
| 2026-08-04 | 98.020 | 104.84 | 98.020 | 104.67 | 103.46 | 5,292,700 |
| 2026-08-03 | 97.320 | 99.800 | 96.580 | 98.260 | 97.125 | 3,982,600 |
| 2026-07-31 | 95.650 | 96.270 | 94.200 | 95.530 | 94.427 | 3,164,700 |
| 2026-07-30 | 98.020 | 98.240 | 96.120 | 96.730 | 95.613 | 2,281,100 |
| 2026-07-29 | 98.330 | 100.45 | 97.190 | 99.630 | 98.480 | 2,349,700 |
| 2026-07-28 | 98.350 | 101.37 | 97.800 | 100.32 | 99.162 | 2,843,300 |
| 2026-07-27 | 96.490 | 97.800 | 95.740 | 97.410 | 96.285 | 2,134,700 |
| 2026-07-24 | 94.210 | 96.030 | 93.450 | 95.550 | 94.447 | 1,438,600 |
Page 1 of 3 · 126 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.