Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	222.63	227.72	222.11	226.78	213.47	830,813
2021-04-22	224.00	224.62	220.84	221.53	208.53	912,590
2021-04-21	222.14	224.36	221.94	223.98	210.84	726,356
2021-04-20	219.71	222.56	219.67	220.84	207.88	1,200,737
2021-04-19	223.68	224.17	219.50	220.31	207.38	868,769
2021-04-16	221.30	223.49	221.07	223.15	210.06	725,612
2021-04-15	219.23	220.56	219.00	219.90	207.00	704,267
2021-04-14	217.68	219.71	217.50	218.39	205.57	634,988
2021-04-13	218.54	219.70	217.32	217.94	205.15	612,983
2021-04-12	219.10	220.19	218.56	219.74	206.85	543,893
2021-04-09	217.03	219.54	216.77	219.44	206.56	860,426
2021-04-08	214.00	215.98	214.00	215.97	203.30	652,798
2021-04-07	219.98	221.32	213.97	214.66	202.06	696,671
2021-04-06	218.68	221.35	218.38	220.83	207.87	1,023,903
2021-04-05	218.89	219.98	217.70	218.88	206.04	738,350
2021-04-01	215.25	216.90	213.71	216.85	204.13	701,972
2021-03-31	213.75	216.00	213.48	214.07	201.51	1,061,107
2021-03-30	218.32	219.84	214.56	215.00	202.38	1,098,394
2021-03-29	213.08	215.67	210.43	214.53	201.94	1,097,789
2021-03-26	210.40	213.46	209.12	213.33	200.81	925,455
2021-03-25	207.47	209.54	203.63	208.81	196.56	1,336,429
2021-03-24	208.54	211.00	203.43	208.46	196.23	1,474,294
2021-03-23	206.99	211.57	206.40	207.91	195.71	1,384,165
2021-03-22	207.77	209.89	205.62	208.07	195.86	1,842,908
2021-03-19	209.35	210.97	206.28	207.58	195.40	2,001,400
2021-03-18	209.68	211.42	206.07	209.55	197.25	1,388,837
2021-03-17	212.86	212.94	208.31	209.18	196.91	1,235,565
2021-03-16	215.54	216.86	211.96	212.95	200.45	640,034
2021-03-15	213.48	215.77	213.12	215.37	202.73	581,828
2021-03-12	214.59	216.08	213.63	214.72	201.67	619,029
2021-03-11	216.51	218.50	214.09	214.40	201.37	790,930
2021-03-10	215.02	218.70	212.80	216.97	203.78	765,714
2021-03-09	213.60	216.88	212.42	214.48	201.44	1,114,469
2021-03-08	210.02	214.51	208.83	211.59	198.73	1,041,460
2021-03-05	206.43	208.73	201.15	207.91	195.27	1,601,921
2021-03-04	208.45	210.47	201.36	204.57	192.14	1,284,630
2021-03-03	211.08	212.21	208.18	208.32	195.66	1,097,719
2021-03-02	211.74	213.82	210.23	211.54	198.68	702,640
2021-03-01	210.80	212.97	210.57	211.22	198.38	1,080,055
2021-02-26	212.06	213.16	209.14	209.36	196.63	1,117,588
2021-02-25	215.69	216.16	210.93	211.96	199.08	960,241
2021-02-24	212.29	217.42	212.28	216.19	203.05	1,004,249
2021-02-23	207.22	211.88	205.50	211.16	198.32	1,149,012
2021-02-22	207.05	207.89	206.00	206.54	193.99	954,975
2021-02-19	210.24	211.46	208.01	208.08	195.43	855,988
2021-02-18	206.85	211.07	206.21	209.80	197.05	783,824
2021-02-17	209.60	210.64	205.70	208.79	196.10	953,476
2021-02-16	219.80	220.00	210.50	210.91	198.09	1,091,842
2021-02-12	215.69	220.00	215.33	219.88	206.51	1,001,504
2021-02-11	215.71	218.58	214.47	216.40	203.25	911,385
2021-02-10	217.46	217.97	215.27	215.65	202.54	581,064
2021-02-09	217.31	217.68	215.12	215.56	202.46	922,083
2021-02-08	214.07	217.30	213.15	217.05	203.86	754,128
2021-02-05	210.90	214.07	210.88	212.78	199.85	818,324
2021-02-04	209.56	210.60	205.79	208.13	195.48	993,148
2021-02-03	209.82	210.94	207.08	208.97	196.27	876,056
2021-02-02	209.92	211.49	208.16	210.28	197.50	920,395
2021-02-01	205.34	209.11	204.69	208.43	195.76	1,125,753
2021-01-29	209.30	211.56	203.67	204.51	192.08	1,116,085
2021-01-28	210.06	217.12	207.10	211.10	198.27	1,202,953

← NewerPage 24 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.