Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	195.92	196.80	193.49	196.08	182.92	1,192,960
2020-05-08	197.00	198.44	194.86	197.76	184.48	1,052,613
2020-05-07	196.25	197.03	193.48	194.12	181.09	1,014,374
2020-05-06	193.25	196.50	192.22	193.03	180.07	1,185,321
2020-05-05	195.37	196.69	192.93	193.32	180.34	1,092,700
2020-05-04	188.94	191.80	185.85	191.52	178.66	1,101,823
2020-05-01	190.21	191.22	187.84	190.00	177.24	1,356,562
2020-04-30	194.12	195.33	192.05	193.50	180.51	2,138,381
2020-04-29	197.84	199.95	196.66	197.58	184.31	1,638,090
2020-04-28	194.00	199.82	191.26	197.58	184.31	2,385,151
2020-04-27	180.73	189.00	180.52	187.51	174.92	1,783,334
2020-04-24	177.13	180.22	174.94	180.08	167.99	1,272,948
2020-04-23	175.43	178.08	175.01	175.04	163.29	1,296,939
2020-04-22	173.07	175.60	171.95	174.76	163.03	985,359
2020-04-21	170.00	172.39	168.56	170.16	158.74	875,201
2020-04-20	175.77	176.89	172.75	172.96	161.35	1,011,116
2020-04-17	176.66	179.26	175.00	178.75	166.75	1,266,001
2020-04-16	175.35	176.19	170.35	172.49	160.91	921,277
2020-04-15	178.09	178.38	173.65	174.66	162.93	1,069,855
2020-04-14	180.00	181.54	177.36	180.80	168.66	1,748,367
2020-04-13	176.34	180.10	171.78	174.66	162.93	1,287,764
2020-04-09	173.34	180.34	172.01	179.86	167.78	2,170,938
2020-04-08	159.98	171.78	158.42	170.81	159.34	1,723,398
2020-04-07	162.91	164.79	158.13	159.11	148.43	1,464,794
2020-04-06	154.97	158.63	153.96	157.39	146.82	1,621,650
2020-04-03	151.30	154.72	146.58	147.26	137.37	1,635,032
2020-04-02	147.21	152.97	145.77	152.16	141.94	2,486,450
2020-04-01	150.42	151.22	145.31	146.70	136.85	2,659,583
2020-03-31	160.14	160.70	155.38	155.83	145.37	2,442,937
2020-03-30	160.02	162.58	157.27	161.40	150.56	1,773,790
2020-03-27	154.97	162.20	153.42	157.48	146.91	1,800,637
2020-03-26	154.69	163.21	153.02	161.69	150.83	2,426,032
2020-03-25	151.02	157.01	148.21	151.78	141.59	2,236,381
2020-03-24	135.41	154.46	132.03	152.97	142.70	3,079,064
2020-03-23	141.32	141.32	124.60	125.22	116.81	3,445,600
2020-03-20	159.42	159.43	140.57	141.88	132.35	2,746,228
2020-03-19	155.57	164.45	151.48	159.58	148.87	2,084,641
2020-03-18	164.98	170.90	143.61	156.53	146.02	2,396,133
2020-03-17	167.59	176.70	163.64	169.50	158.12	2,791,050
2020-03-16	163.30	173.29	157.41	166.12	154.97	2,419,439
2020-03-13	173.85	180.86	164.45	180.07	167.54	1,908,580
2020-03-12	174.63	178.39	165.00	165.06	153.58	2,583,534
2020-03-11	185.36	187.64	182.30	186.58	173.60	2,145,438
2020-03-10	188.96	191.73	180.91	190.85	177.57	2,935,676
2020-03-09	182.75	189.97	181.25	183.84	171.05	2,081,610
2020-03-06	193.91	195.75	188.88	194.41	180.88	1,864,404
2020-03-05	199.29	202.74	197.55	198.91	185.07	1,599,066
2020-03-04	197.91	204.53	195.40	204.34	190.12	1,897,653
2020-03-03	192.20	197.04	191.00	193.92	180.43	3,065,732
2020-03-02	182.70	191.28	182.09	191.22	177.92	1,778,744
2020-02-28	178.34	180.61	174.01	180.45	167.90	3,424,874
2020-02-27	191.38	192.71	183.43	183.48	170.71	2,116,613
2020-02-26	195.50	197.64	193.84	194.43	180.90	1,716,299
2020-02-25	202.00	203.41	193.72	194.78	181.23	1,285,801
2020-02-24	203.84	205.51	202.26	202.52	188.43	1,306,992
2020-02-21	205.81	208.83	205.59	207.50	193.06	1,053,766
2020-02-20	210.00	211.24	205.02	206.31	191.96	1,200,155
2020-02-19	208.62	210.71	208.22	210.31	195.68	1,200,776
2020-02-18	207.18	209.67	204.71	207.68	193.23	1,355,825
2020-02-14	207.52	208.13	206.49	207.31	192.89	1,377,372

← NewerPage 28 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.