Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	185.73	188.40	184.02	186.94	175.20	1,206,019
2020-10-28	185.92	189.19	185.00	185.35	173.71	1,198,910
2020-10-27	200.00	204.49	189.04	189.77	177.85	2,387,195
2020-10-26	202.45	203.35	197.82	198.17	185.72	1,148,079
2020-10-23	206.25	207.74	204.04	204.87	192.00	748,194
2020-10-22	203.28	205.83	202.37	204.87	192.00	689,767
2020-10-21	202.29	206.21	202.29	203.21	190.44	1,039,857
2020-10-20	202.18	205.25	201.90	203.01	190.26	887,156
2020-10-19	205.30	206.03	200.79	201.79	189.11	993,913
2020-10-16	202.53	206.80	202.16	204.53	191.68	1,070,550
2020-10-15	198.79	203.19	197.94	201.44	188.79	1,054,327
2020-10-14	201.36	203.41	201.12	201.31	188.66	668,127
2020-10-13	202.11	204.49	200.85	201.05	188.42	990,433
2020-10-12	204.35	206.18	201.97	202.73	189.99	1,248,968
2020-10-09	203.64	204.72	202.91	203.16	190.40	670,828
2020-10-08	203.34	203.47	201.32	201.46	188.80	841,994
2020-10-07	199.64	203.28	199.57	201.40	188.75	1,357,142
2020-10-06	200.00	201.90	196.19	196.43	184.09	1,284,307
2020-10-05	200.48	202.29	199.09	199.39	186.86	1,295,546
2020-10-02	195.07	199.84	194.50	198.06	185.62	1,161,984
2020-10-01	201.78	203.75	196.12	197.08	184.70	1,192,833
2020-09-30	198.69	201.63	198.08	199.84	187.29	1,390,443
2020-09-29	199.00	199.26	196.82	197.45	185.05	776,944
2020-09-28	199.91	201.44	197.69	198.27	185.81	1,315,973
2020-09-25	193.71	196.72	193.00	196.03	183.71	1,021,306
2020-09-24	194.11	197.37	192.42	194.61	182.38	961,711
2020-09-23	199.27	200.00	194.70	195.20	182.94	1,131,461
2020-09-22	199.37	200.46	198.45	199.16	186.65	913,321
2020-09-21	199.94	200.97	195.89	198.47	186.00	744,490
2020-09-18	207.05	208.20	203.81	204.02	191.20	1,909,998
2020-09-17	205.97	208.49	204.92	207.50	194.46	1,343,898
2020-09-16	208.00	209.54	207.65	207.82	194.76	1,574,001
2020-09-15	206.67	208.33	205.98	206.63	193.65	1,433,277
2020-09-14	205.49	207.03	204.40	204.89	192.02	1,029,540
2020-09-11	203.64	204.86	202.14	203.60	190.37	1,012,489
2020-09-10	204.24	205.62	201.46	201.87	188.75	828,640
2020-09-09	200.20	205.09	199.96	203.00	189.81	1,342,754
2020-09-08	202.87	203.29	195.17	197.88	185.02	1,322,706
2020-09-04	204.85	206.82	202.87	204.76	191.45	1,632,753
2020-09-03	208.53	209.39	202.18	204.84	191.53	2,042,258
2020-09-02	201.25	209.67	201.25	209.18	195.59	1,372,772
2020-09-01	196.62	201.66	195.79	201.66	188.55	1,124,922
2020-08-31	200.50	200.99	196.96	197.08	184.27	826,114
2020-08-28	197.88	200.67	196.60	200.50	187.47	748,813
2020-08-27	197.61	199.90	197.59	197.68	184.83	869,008
2020-08-26	195.75	198.27	195.43	197.11	184.30	783,756
2020-08-25	197.93	199.37	195.74	195.99	183.25	664,094
2020-08-24	196.58	198.50	196.11	197.52	184.68	578,037
2020-08-21	194.65	195.36	193.03	194.85	182.19	704,254
2020-08-20	192.16	194.78	192.16	194.41	181.78	508,117
2020-08-19	195.40	196.04	193.85	194.06	181.45	688,141
2020-08-18	195.41	195.81	193.58	194.37	181.74	619,940
2020-08-17	195.77	197.39	193.73	194.85	182.19	637,710
2020-08-14	196.07	196.84	193.86	194.71	182.06	630,916
2020-08-13	196.77	198.91	195.95	196.55	183.78	618,238
2020-08-12	197.50	199.93	197.29	198.69	185.78	850,037
2020-08-11	198.62	199.98	195.61	196.22	183.47	786,160
2020-08-10	194.97	197.23	194.21	195.30	182.61	761,052
2020-08-07	194.00	196.09	192.27	194.90	182.23	1,354,918
2020-08-06	192.38	195.12	191.01	194.20	181.58	1,378,529

← NewerPage 26 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.