Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	209.98	215.79	209.55	214.20	202.08	1,317,478
2021-07-19	212.85	213.76	208.07	210.34	198.44	1,922,866
2021-07-16	215.00	216.13	213.67	215.28	203.10	1,251,971
2021-07-15	213.07	215.50	212.63	214.59	202.45	928,563
2021-07-14	213.03	214.35	211.98	213.75	201.66	1,336,933
2021-07-13	213.03	213.69	211.20	212.75	200.71	784,614
2021-07-12	212.05	214.04	211.38	213.41	201.34	1,072,208
2021-07-09	211.94	213.20	211.10	212.76	200.72	927,219
2021-07-08	208.52	210.76	208.36	209.83	197.96	822,930
2021-07-07	208.68	212.83	208.07	211.23	199.28	1,290,202
2021-07-06	210.27	210.72	207.60	209.48	197.63	888,698
2021-07-02	209.75	211.51	208.65	210.80	198.88	920,681
2021-07-01	206.92	209.39	205.30	209.18	197.35	1,065,459
2021-06-30	206.48	207.28	204.28	205.97	194.32	975,962
2021-06-29	209.59	210.38	207.40	208.09	196.32	915,952
2021-06-28	207.35	209.81	206.13	208.24	196.46	1,343,059
2021-06-25	208.46	209.91	206.29	207.48	195.74	3,544,467
2021-06-24	209.49	210.01	207.89	208.24	196.46	596,740
2021-06-23	210.12	210.61	208.03	208.07	196.30	542,696
2021-06-22	210.48	212.40	209.75	210.12	198.23	672,166
2021-06-21	206.43	210.03	206.43	209.79	197.92	929,375
2021-06-18	207.24	209.01	204.80	205.01	193.41	1,836,255
2021-06-17	209.97	210.48	207.31	209.64	197.78	966,715
2021-06-16	215.22	215.85	210.29	210.43	198.53	1,041,892
2021-06-15	214.39	216.24	212.16	214.92	202.76	1,231,793
2021-06-14	213.02	213.92	210.97	213.24	201.18	1,380,021
2021-06-11	214.77	215.06	212.56	214.50	201.91	721,701
2021-06-10	215.00	215.00	212.98	213.56	201.03	907,020
2021-06-09	211.18	213.49	210.97	212.76	200.28	1,614,073
2021-06-08	213.79	213.82	211.48	212.40	199.94	739,112
2021-06-07	215.50	215.87	210.94	212.96	200.46	949,936
2021-06-04	214.65	215.80	213.89	215.46	202.82	971,238
2021-06-03	214.15	214.92	212.75	213.85	201.30	2,064,961
2021-06-02	215.76	216.23	214.17	214.96	202.35	1,113,284
2021-06-01	217.00	217.47	214.63	215.11	202.49	943,980
2021-05-28	217.76	218.00	215.03	215.08	202.46	1,094,661
2021-05-27	216.73	217.30	215.04	216.23	203.54	4,147,295
2021-05-26	214.44	215.62	213.69	215.06	202.44	795,090
2021-05-25	216.06	216.85	214.29	214.93	202.32	765,441
2021-05-24	215.04	215.84	213.06	215.30	202.67	828,996
2021-05-21	215.95	217.76	214.11	214.24	201.67	926,046
2021-05-20	213.21	215.90	213.16	214.36	201.78	2,056,231
2021-05-19	215.99	216.13	211.36	213.33	200.81	1,930,483
2021-05-18	220.97	221.78	217.69	217.93	205.14	1,964,443
2021-05-17	223.33	223.72	221.07	221.64	208.63	930,977
2021-05-14	223.25	225.42	222.70	224.06	210.91	702,275
2021-05-13	217.44	222.91	217.44	221.48	208.48	641,593
2021-05-12	223.87	224.26	217.36	217.44	204.68	1,027,931
2021-05-11	223.69	225.32	221.77	225.30	212.08	794,049
2021-05-10	229.85	230.00	224.92	224.96	211.76	1,155,550
2021-05-07	228.50	229.53	227.45	228.43	215.03	733,619
2021-05-06	228.72	229.57	226.55	228.50	215.09	868,579
2021-05-05	228.79	229.72	226.87	227.94	214.56	1,111,337
2021-05-04	225.52	229.21	225.45	228.99	215.55	989,862
2021-05-03	225.52	228.47	225.52	226.95	213.63	687,564
2021-04-30	224.57	225.38	223.06	224.12	210.97	839,245
2021-04-29	223.40	225.07	222.70	224.75	211.56	612,685
2021-04-28	219.04	223.46	217.00	222.07	209.04	982,367
2021-04-27	222.44	224.99	217.31	218.41	205.59	1,178,552
2021-04-26	227.23	229.05	226.80	226.81	213.50	995,569

← NewerPage 23 of 79 · 4,731 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.