Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	192.95	193.23	190.99	191.74	177.95	750,522
2019-11-14	190.33	191.99	190.05	191.76	177.97	584,949
2019-11-13	187.82	190.79	187.03	190.40	176.70	766,438
2019-11-12	189.33	190.55	187.59	188.32	174.77	684,999
2019-11-11	189.24	190.70	188.48	188.84	175.26	502,704
2019-11-08	191.24	192.63	189.73	190.39	176.69	587,816
2019-11-07	193.05	193.25	189.63	190.80	177.08	775,776
2019-11-06	193.49	193.89	192.25	192.96	179.08	739,392
2019-11-05	189.00	193.21	188.95	192.97	179.09	1,325,172
2019-11-04	191.96	192.70	189.48	189.84	176.18	893,967
2019-11-01	193.40	193.73	190.41	190.98	177.24	927,170
2019-10-31	193.92	195.16	190.96	192.07	178.25	796,924
2019-10-30	194.65	195.23	192.34	193.71	179.78	1,341,603
2019-10-29	186.48	194.95	185.06	194.52	180.53	2,174,262
2019-10-28	192.80	193.35	190.59	191.59	177.81	923,764
2019-10-25	190.75	192.04	189.81	191.94	178.13	573,199
2019-10-24	188.92	192.26	188.52	190.83	177.10	1,553,221
2019-10-23	189.24	190.51	187.54	188.35	174.80	1,599,626
2019-10-22	191.61	191.85	188.34	188.40	174.85	1,158,484
2019-10-21	194.06	194.50	190.79	191.61	177.83	1,131,343
2019-10-18	194.20	194.86	192.31	193.82	179.88	673,277
2019-10-17	196.11	196.44	193.07	194.04	180.08	741,374
2019-10-16	194.56	195.91	193.29	195.23	181.19	824,497
2019-10-15	195.37	195.74	194.38	194.65	180.65	646,098
2019-10-14	194.39	195.71	193.94	194.01	180.05	691,366
2019-10-11	195.08	197.44	194.50	194.74	180.73	794,530
2019-10-10	190.93	193.39	190.48	193.19	179.29	706,568
2019-10-09	191.49	192.59	190.58	191.31	177.55	834,564
2019-10-08	190.87	191.39	189.29	189.65	176.01	1,104,113
2019-10-07	193.54	194.46	191.06	191.11	177.36	1,331,255
2019-10-04	193.23	196.38	193.15	194.62	180.62	799,613
2019-10-03	191.65	192.94	189.01	192.83	178.96	797,097
2019-10-02	194.46	195.70	190.62	191.83	178.03	950,745
2019-10-01	198.97	199.43	195.39	195.86	181.77	966,837
2019-09-30	197.99	199.10	197.55	198.04	183.79	787,538
2019-09-27	199.78	200.00	196.42	197.79	183.56	984,991
2019-09-26	197.02	199.36	196.10	198.43	184.16	975,236
2019-09-25	195.62	197.38	194.42	197.30	183.11	753,921
2019-09-24	197.31	198.85	194.66	194.86	180.84	1,076,328
2019-09-23	195.25	196.65	195.22	195.83	181.74	541,485
2019-09-20	196.79	197.72	195.60	196.06	181.96	1,592,809
2019-09-19	195.16	197.33	195.16	196.50	182.37	765,291
2019-09-18	195.50	196.37	194.25	196.06	181.96	820,992
2019-09-17	192.91	196.53	192.33	194.82	180.81	1,098,623
2019-09-16	197.28	197.95	191.56	192.11	178.29	1,396,653
2019-09-13	198.43	199.08	196.67	198.89	184.16	948,818
2019-09-12	199.42	202.00	196.94	197.77	183.12	1,036,431
2019-09-11	197.30	198.40	195.37	197.19	182.58	1,335,011
2019-09-10	199.92	200.23	195.86	197.26	182.65	1,978,504
2019-09-09	208.00	208.00	198.94	200.78	185.91	1,381,481
2019-09-06	206.46	207.70	205.05	206.69	191.38	988,904
2019-09-05	208.17	208.75	205.24	205.33	190.12	900,883
2019-09-04	206.86	207.23	205.54	206.83	191.51	856,144
2019-09-03	204.97	205.82	203.10	204.49	189.34	1,110,298
2019-08-30	208.00	208.39	205.70	206.31	191.03	1,079,818
2019-08-29	206.00	207.96	205.81	207.00	191.67	1,084,523
2019-08-28	203.56	205.20	202.79	204.78	189.61	1,157,762
2019-08-27	204.76	206.93	203.96	204.72	189.55	1,763,046
2019-08-26	203.16	203.77	202.23	202.90	187.87	1,109,455
2019-08-23	206.65	207.84	200.67	201.82	186.87	1,167,111

← NewerPage 30 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.