Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	206.36	208.65	205.31	207.06	192.65	1,088,348
2020-02-12	205.64	207.50	204.81	206.82	192.43	1,100,004
2020-02-11	204.80	205.88	204.52	204.62	190.38	901,061
2020-02-10	204.99	205.72	204.33	204.94	190.68	877,468
2020-02-07	206.98	207.50	205.11	205.64	191.33	832,194
2020-02-06	206.50	207.17	205.30	207.11	192.70	1,235,608
2020-02-05	204.82	206.50	202.49	206.30	191.95	1,443,939
2020-02-04	202.32	204.58	201.74	203.45	189.30	1,388,800
2020-02-03	197.06	201.82	196.20	201.53	187.51	1,612,716
2020-01-31	198.27	199.25	195.57	196.11	182.47	1,094,982
2020-01-30	197.60	199.68	196.27	199.48	185.60	654,079
2020-01-29	199.00	199.67	197.71	197.81	184.05	587,705
2020-01-28	196.89	198.87	196.16	198.18	184.39	894,886
2020-01-27	196.19	197.41	195.46	196.75	183.06	1,156,651
2020-01-24	198.55	199.29	197.00	198.01	184.23	891,073
2020-01-23	197.06	198.46	195.74	198.30	184.50	1,253,251
2020-01-22	196.47	197.49	195.67	196.40	182.74	1,408,186
2020-01-21	195.40	197.01	194.71	195.54	181.94	1,273,063
2020-01-17	193.48	195.60	192.25	195.58	181.97	1,157,275
2020-01-16	192.32	193.49	191.87	193.00	179.57	1,393,671
2020-01-15	189.86	192.40	189.82	191.45	178.13	656,951
2020-01-14	190.95	191.81	189.46	189.96	176.74	1,212,629
2020-01-13	189.27	191.47	189.27	191.41	178.09	645,432
2020-01-10	190.45	190.53	188.72	188.93	175.79	828,574
2020-01-09	187.91	190.29	187.91	190.04	176.82	1,115,646
2020-01-08	187.50	188.83	186.19	187.54	174.49	1,185,906
2020-01-07	187.11	189.90	186.33	187.47	174.43	1,556,870
2020-01-06	188.33	189.29	187.68	187.71	174.65	1,294,797
2020-01-03	188.60	191.54	187.36	189.32	176.15	1,251,083
2020-01-02	193.66	193.89	189.85	190.23	176.99	1,481,512
2019-12-31	191.78	193.12	191.00	192.99	179.56	775,127
2019-12-30	191.75	192.22	190.45	191.62	178.29	522,975
2019-12-27	192.46	192.95	191.31	191.68	178.34	646,117
2019-12-26	191.25	191.78	190.73	191.64	178.31	454,285
2019-12-24	191.98	192.65	191.12	191.45	178.13	249,542
2019-12-23	191.84	193.17	190.68	192.20	178.83	948,659
2019-12-20	192.85	193.38	189.03	191.22	177.92	2,500,806
2019-12-19	189.59	192.97	188.30	191.78	178.44	1,790,283
2019-12-18	187.52	187.81	185.43	185.69	172.77	1,717,805
2019-12-17	185.87	187.36	185.17	186.90	173.90	909,926
2019-12-16	186.11	187.39	185.68	185.98	173.04	1,274,839
2019-12-13	184.67	186.58	184.58	185.50	172.16	653,273
2019-12-12	185.53	186.52	184.75	185.18	171.86	895,264
2019-12-11	185.88	186.41	184.15	185.11	171.79	1,087,245
2019-12-10	185.82	186.94	185.02	185.15	171.83	789,965
2019-12-09	186.00	186.59	184.77	185.20	171.88	668,431
2019-12-06	187.13	187.91	186.05	186.41	173.00	690,557
2019-12-05	184.79	186.05	184.13	185.05	171.74	1,432,453
2019-12-04	185.97	187.35	183.79	183.88	170.65	1,128,775
2019-12-03	184.11	185.73	183.05	185.34	172.01	1,235,314
2019-12-02	187.31	187.31	185.07	185.16	171.84	997,178
2019-11-29	186.16	187.55	185.75	186.67	173.24	458,182
2019-11-27	186.54	187.85	185.37	186.95	173.50	745,414
2019-11-26	182.45	186.66	181.82	186.23	172.83	2,212,059
2019-11-25	182.81	183.39	181.43	182.06	168.96	1,418,586
2019-11-22	183.24	184.03	182.10	182.51	169.38	1,627,154
2019-11-21	185.00	186.14	182.85	183.02	169.86	2,366,811
2019-11-20	190.02	190.49	186.16	186.22	172.82	2,228,698
2019-11-19	191.50	192.06	189.29	189.43	175.80	1,850,871
2019-11-18	191.89	192.31	190.36	191.26	177.50	757,315

← NewerPage 29 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.