Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	212.46	213.04	211.29	212.13	200.56	1,129,189
2021-10-11	215.45	215.74	212.12	212.17	200.59	846,304
2021-10-08	215.98	217.02	214.89	215.06	203.33	619,001
2021-10-07	218.69	220.12	216.00	216.47	204.66	700,562
2021-10-06	212.17	216.74	212.04	216.62	204.80	966,586
2021-10-05	212.19	215.86	211.40	214.38	202.68	926,103
2021-10-04	213.22	214.91	211.22	212.37	200.78	1,265,880
2021-10-01	210.29	214.65	209.14	213.65	201.99	1,439,814
2021-09-30	213.87	214.74	208.57	208.62	197.24	1,035,082
2021-09-29	213.16	215.09	212.18	212.70	201.10	1,005,973
2021-09-28	217.48	217.99	211.54	212.82	201.21	1,136,449
2021-09-27	222.52	223.87	217.89	218.28	206.37	1,025,452
2021-09-24	223.76	225.66	223.04	223.77	211.56	691,150
2021-09-23	222.06	224.47	222.06	223.90	211.68	637,798
2021-09-22	219.52	222.66	218.20	220.86	208.81	833,234
2021-09-21	217.92	219.68	216.72	217.91	206.02	760,650
2021-09-20	215.57	219.21	214.72	217.09	205.25	1,242,814
2021-09-17	221.82	222.89	218.01	218.34	206.43	2,256,951
2021-09-16	223.30	223.99	220.97	223.57	211.37	908,689
2021-09-15	222.99	224.49	222.34	223.83	211.62	1,068,287
2021-09-14	225.83	226.00	223.12	223.56	211.36	910,376
2021-09-13	228.40	228.40	222.96	224.46	212.21	1,015,958
2021-09-10	226.95	228.90	224.99	225.84	213.06	847,082
2021-09-09	229.50	231.25	227.35	227.51	214.64	928,755
2021-09-08	227.00	229.99	226.61	229.60	216.61	1,159,166
2021-09-07	225.01	228.17	224.77	227.14	214.29	1,032,824
2021-09-03	227.51	227.97	225.07	225.14	212.40	980,180
2021-09-02	225.56	227.47	224.77	226.92	214.08	723,599
2021-09-01	225.02	225.75	223.04	224.97	212.24	620,227
2021-08-31	225.29	225.99	224.19	225.36	212.61	1,175,113
2021-08-30	225.00	226.56	224.85	225.48	212.72	618,396
2021-08-27	224.10	225.87	223.34	224.99	212.26	585,565
2021-08-26	223.62	224.00	222.51	223.02	210.40	560,471
2021-08-25	222.00	224.39	221.46	224.08	211.40	486,156
2021-08-24	223.35	223.56	221.67	222.33	209.75	411,151
2021-08-23	223.04	223.51	221.76	222.52	209.93	645,620
2021-08-20	220.31	222.41	220.17	222.06	209.50	560,401
2021-08-19	218.00	221.03	217.49	220.50	208.03	725,806
2021-08-18	220.55	221.09	219.07	219.33	206.92	838,616
2021-08-17	221.16	221.51	219.16	221.29	208.77	717,757
2021-08-16	219.67	221.36	218.42	221.28	208.76	744,938
2021-08-13	219.77	221.62	218.90	221.58	209.05	577,754
2021-08-12	220.67	221.00	218.80	219.57	207.15	570,529
2021-08-11	219.99	220.91	218.64	220.63	208.15	798,863
2021-08-10	218.29	219.84	218.29	219.06	206.67	591,489
2021-08-09	220.43	221.00	217.87	218.55	206.19	755,808
2021-08-06	218.76	219.88	217.33	219.65	207.22	635,448
2021-08-05	219.11	219.33	217.06	218.18	205.84	646,852
2021-08-04	217.45	218.71	217.05	217.80	205.48	721,887
2021-08-03	218.00	219.55	217.51	219.36	206.95	593,837
2021-08-02	222.38	222.54	218.03	218.07	205.73	1,018,690
2021-07-30	220.41	222.64	219.92	220.83	208.34	945,024
2021-07-29	220.00	220.80	219.12	220.39	207.92	680,624
2021-07-28	220.42	220.77	216.49	219.13	206.73	995,583
2021-07-27	217.05	221.25	213.76	220.80	208.31	1,550,059
2021-07-26	217.67	219.53	216.52	219.14	206.74	1,013,882
2021-07-23	216.49	218.27	215.51	217.89	205.56	836,244
2021-07-22	214.65	215.23	213.39	214.94	202.78	606,436
2021-07-21	215.56	216.00	213.87	214.47	202.34	1,149,059
2021-07-20	209.98	215.79	209.55	214.20	202.08	1,317,478

← NewerPage 22 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2003-06-09	2:1
1998-01-16	2:1
1994-01-19	2:1

Dividends

Ex-date	Amount
2026-09-15	0.7300 USD
2026-06-16	0.7300 USD
2026-03-17	0.7300 USD
2025-12-16	0.7300 USD
2025-09-16	0.6500 USD
2025-06-17	0.6500 USD
2025-03-18	0.6500 USD
2024-12-17	0.6500 USD
2024-09-17	0.5700 USD
2024-06-18	0.5700 USD
2024-03-18	0.5700 USD
2023-12-18	0.5700 USD
2023-09-18	0.5300 USD
2023-06-16	0.5300 USD
2023-03-20	0.5300 USD
2022-12-19	0.5300 USD
2022-09-19	0.5100 USD
2022-06-17	0.5100 USD
2022-03-14	0.5100 USD
2021-12-13	0.5100 USD
2021-09-13	0.4800 USD
2021-06-14	0.4800 USD
2021-03-15	0.4800 USD
2020-12-14	0.4800 USD
2020-09-14	0.4700 USD
2020-06-15	0.4700 USD
2020-03-16	0.4700 USD
2019-12-16	0.4700 USD
2019-09-16	0.4600 USD
2019-06-17	0.4600 USD
2019-03-18	0.4600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.