Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	206.73	209.00	201.55	207.37	194.77	1,123,684
2021-01-26	211.27	212.04	209.07	209.33	196.61	875,934
2021-01-25	212.17	213.00	208.00	211.26	198.42	743,589
2021-01-22	213.81	213.95	210.75	212.39	199.48	856,004
2021-01-21	218.31	220.00	213.93	214.01	201.00	724,880
2021-01-20	217.30	219.43	216.34	218.38	205.11	702,346
2021-01-19	212.38	216.69	211.02	215.91	202.79	1,003,529
2021-01-15	213.17	213.98	209.79	210.77	197.96	1,155,524
2021-01-14	217.56	219.03	212.13	212.43	199.52	814,324
2021-01-13	222.48	223.26	216.14	216.96	203.77	1,058,760
2021-01-12	221.07	223.68	220.00	223.13	209.57	595,092
2021-01-11	219.84	221.97	218.86	221.06	207.62	673,170
2021-01-08	224.95	226.48	218.61	221.75	208.27	981,492
2021-01-07	227.43	227.97	224.27	225.74	212.02	814,234
2021-01-06	219.51	227.18	217.92	225.43	211.73	1,310,784
2021-01-05	214.27	216.85	212.43	216.56	203.40	721,673
2021-01-04	218.00	220.45	213.11	214.31	201.28	1,459,916
2020-12-31	215.25	216.84	214.73	216.36	203.21	752,304
2020-12-30	215.67	218.39	214.77	215.24	202.16	477,280
2020-12-29	216.01	216.93	213.37	214.47	201.43	395,095
2020-12-28	217.35	218.66	214.27	214.70	201.65	729,565
2020-12-24	213.22	216.36	212.06	216.12	202.98	279,242
2020-12-23	216.69	219.21	213.28	213.32	200.35	510,638
2020-12-22	216.28	217.60	214.38	215.21	202.13	946,997
2020-12-21	215.58	215.90	210.79	215.81	202.69	1,241,637
2020-12-18	221.06	221.34	216.87	218.58	205.29	2,178,284
2020-12-17	221.40	222.60	219.79	220.61	207.20	925,484
2020-12-16	222.13	223.34	219.93	220.01	206.64	751,615
2020-12-15	219.45	224.09	218.08	222.95	209.40	942,139
2020-12-14	222.24	222.79	216.62	217.00	203.81	758,349
2020-12-11	221.93	224.50	220.28	221.25	207.35	734,493
2020-12-10	225.23	227.29	222.66	223.08	209.07	923,971
2020-12-09	225.23	226.56	222.96	225.90	211.71	734,178
2020-12-08	222.60	224.60	221.95	224.41	210.31	712,700
2020-12-07	224.87	225.03	221.76	222.74	208.75	794,576
2020-12-04	221.20	225.86	221.20	225.61	211.44	781,185
2020-12-03	219.17	223.81	219.01	219.75	205.94	992,728
2020-12-02	223.39	224.54	218.95	219.14	205.37	898,594
2020-12-01	224.97	226.32	221.59	224.02	209.95	997,003
2020-11-30	222.90	224.70	219.46	222.15	208.19	2,060,490
2020-11-27	219.45	225.38	218.83	224.81	210.69	792,727
2020-11-25	218.40	220.48	216.91	218.03	204.33	757,778
2020-11-24	216.39	221.72	216.39	219.31	205.53	979,620
2020-11-23	212.78	215.50	212.01	213.92	200.48	730,510
2020-11-20	210.40	212.34	209.75	210.66	197.43	846,980
2020-11-19	208.88	212.59	207.60	210.93	197.68	802,698
2020-11-18	213.13	213.39	209.44	209.44	196.28	828,274
2020-11-17	211.34	212.99	209.90	212.27	198.93	873,966
2020-11-16	210.27	215.02	209.56	213.38	199.97	839,639
2020-11-13	205.23	208.71	204.96	208.43	195.34	1,081,746
2020-11-12	209.88	209.88	201.11	203.48	190.70	1,180,457
2020-11-11	213.40	213.88	207.72	209.83	196.65	1,077,883
2020-11-10	219.47	220.61	210.83	212.23	198.90	1,829,346
2020-11-09	210.00	220.21	208.85	216.90	203.27	2,693,802
2020-11-06	198.49	200.82	196.71	199.39	186.86	914,821
2020-11-05	195.25	198.02	194.44	196.42	184.08	917,445
2020-11-04	192.98	194.87	190.13	191.89	179.84	837,074
2020-11-03	191.06	194.27	189.66	192.61	180.51	966,539
2020-11-02	186.59	192.58	186.59	188.85	176.99	941,458
2020-10-30	185.64	188.31	181.25	183.59	172.06	1,159,023

← NewerPage 25 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.