Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	190.26	193.98	190.26	191.94	179.47	1,613,539
2020-08-04	184.43	190.60	183.04	189.31	177.01	2,263,082
2020-08-03	188.01	189.12	184.30	184.41	172.43	1,586,782
2020-07-31	190.35	191.20	183.28	187.08	174.92	1,797,394
2020-07-30	192.13	193.65	189.35	191.05	178.63	1,447,510
2020-07-29	193.26	196.24	193.15	194.83	182.17	2,339,908
2020-07-28	205.50	205.50	193.31	193.72	181.13	2,566,966
2020-07-27	210.13	213.41	208.57	212.04	198.26	896,801
2020-07-24	209.02	210.19	207.85	210.06	196.41	702,336
2020-07-23	210.91	212.67	208.79	209.54	195.92	764,671
2020-07-22	207.60	210.56	207.16	210.32	196.65	633,870
2020-07-21	210.42	211.18	207.19	207.65	194.16	852,121
2020-07-20	209.87	211.53	208.41	209.85	196.21	1,297,933
2020-07-17	209.01	210.92	208.37	210.36	196.69	826,250
2020-07-16	207.00	210.02	206.79	208.29	194.75	838,266
2020-07-15	206.13	208.54	205.31	207.90	194.39	917,802
2020-07-14	199.34	204.35	199.00	204.14	190.87	803,139
2020-07-13	201.97	204.77	199.94	200.30	187.28	1,206,714
2020-07-10	197.51	201.22	196.27	200.66	187.62	886,188
2020-07-09	197.65	198.64	194.54	197.50	184.67	1,229,229
2020-07-08	202.14	203.21	194.00	196.77	183.98	1,939,170
2020-07-07	200.29	203.79	200.00	202.94	189.75	1,475,671
2020-07-06	203.33	204.52	197.86	201.73	188.62	1,972,693
2020-07-02	202.96	204.15	200.15	200.90	187.84	1,727,300
2020-07-01	199.22	201.27	197.71	200.24	187.23	1,470,242
2020-06-30	196.34	199.78	194.70	198.95	186.02	1,302,044
2020-06-29	194.47	196.43	192.59	195.62	182.91	1,030,379
2020-06-26	197.15	199.93	190.98	191.75	179.29	3,866,366
2020-06-25	195.49	196.71	192.30	196.03	183.29	1,098,482
2020-06-24	198.51	198.86	196.53	196.67	183.89	1,296,256
2020-06-23	203.06	204.56	199.72	199.81	186.83	1,004,057
2020-06-22	199.08	202.47	196.52	201.65	188.55	1,211,651
2020-06-19	209.44	209.94	199.41	199.75	186.77	2,531,778
2020-06-18	204.34	205.97	203.11	205.24	191.90	1,374,440
2020-06-17	207.76	207.76	203.64	205.06	191.73	1,421,045
2020-06-16	208.06	208.47	203.18	206.23	192.83	1,848,436
2020-06-15	198.73	200.80	196.69	199.89	186.90	3,616,153
2020-06-12	208.58	210.40	199.19	204.06	190.36	2,066,504
2020-06-11	219.88	220.65	201.87	202.54	188.94	2,292,112
2020-06-10	227.84	228.45	223.69	225.91	210.74	4,439,435
2020-06-09	226.92	229.21	225.89	226.71	211.49	9,422,304
2020-06-08	228.33	230.60	225.55	230.11	214.66	5,622,255
2020-06-05	225.15	231.36	224.95	229.56	214.15	14,131,090
2020-06-04	219.17	222.14	217.11	222.00	207.10	5,127,706
2020-06-03	215.63	221.79	215.07	220.86	206.03	27,343,289
2020-06-02	209.31	220.39	209.31	212.14	197.90	38,401,473
2020-06-01	212.66	213.04	207.83	209.05	195.01	24,301,330
2020-05-29	211.38	216.91	208.20	212.58	198.31	21,059,660
2020-05-28	210.02	212.79	205.13	211.41	197.22	14,058,430
2020-05-27	207.02	207.64	202.35	207.35	193.43	10,254,940
2020-05-26	204.18	207.94	202.20	204.59	190.85	5,241,725
2020-05-22	200.10	201.57	199.02	200.50	187.04	1,656,078
2020-05-21	202.83	203.93	199.70	200.40	186.95	3,440,607
2020-05-20	205.00	208.08	201.77	202.45	188.86	3,473,438
2020-05-19	204.40	205.85	201.09	201.24	187.73	2,594,381
2020-05-18	200.00	206.98	199.53	204.89	191.13	3,021,815
2020-05-15	190.80	195.33	189.35	194.75	181.67	3,031,991
2020-05-14	189.70	192.65	186.23	192.44	179.52	1,748,915
2020-05-13	193.30	194.46	190.14	191.97	179.08	1,433,013
2020-05-12	196.93	197.96	194.18	194.20	181.16	919,070

← NewerPage 27 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.