Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	208.11	209.09	204.86	206.88	191.55	794,406
2019-08-21	207.76	208.26	206.43	207.10	191.76	677,452
2019-08-20	208.30	208.57	206.26	206.60	191.30	734,073
2019-08-19	209.22	209.87	206.01	208.57	193.12	963,733
2019-08-16	204.24	207.63	203.87	206.81	191.49	1,177,079
2019-08-15	202.94	204.13	201.82	203.67	188.58	945,903
2019-08-14	205.00	206.23	201.22	201.64	186.70	1,091,609
2019-08-13	205.22	208.30	203.76	207.46	192.09	834,458
2019-08-12	205.72	206.85	204.34	204.87	189.69	938,224
2019-08-09	204.67	206.92	203.40	205.97	190.71	704,235
2019-08-08	202.02	205.17	201.23	205.04	189.85	806,530
2019-08-07	196.02	201.07	195.00	200.19	185.36	1,196,276
2019-08-06	195.81	197.03	192.53	196.73	182.16	1,364,294
2019-08-05	197.67	198.49	192.18	194.35	179.95	1,325,210
2019-08-02	200.66	201.22	198.27	199.99	185.18	1,178,772
2019-08-01	202.41	204.72	199.45	200.93	186.05	1,150,096
2019-07-31	206.01	207.85	199.10	201.73	186.79	1,590,509
2019-07-30	199.37	209.24	198.43	205.68	190.44	2,193,446
2019-07-29	199.67	201.20	199.66	200.62	185.76	1,606,287
2019-07-26	198.30	199.82	196.48	199.62	184.83	623,060
2019-07-25	198.27	199.08	195.89	198.33	183.64	738,296
2019-07-24	199.58	199.58	197.48	197.95	183.29	765,121
2019-07-23	198.21	199.99	197.87	199.96	185.15	594,792
2019-07-22	197.98	198.06	196.65	197.24	182.63	494,138
2019-07-19	198.24	198.78	197.13	197.28	182.67	627,631
2019-07-18	196.46	197.72	195.27	197.69	183.05	688,202
2019-07-17	198.00	198.34	195.80	195.95	181.43	887,368
2019-07-16	199.03	199.62	197.46	197.93	183.27	847,782
2019-07-15	199.99	200.00	198.24	198.93	184.19	656,506
2019-07-12	200.20	200.39	197.96	199.80	185.00	813,151
2019-07-11	198.12	199.60	196.78	199.56	184.78	1,103,368
2019-07-10	197.44	199.22	196.62	198.13	183.45	1,676,724
2019-07-09	196.74	197.25	195.13	195.86	181.35	737,047
2019-07-08	197.00	198.91	195.82	197.55	182.92	871,746
2019-07-05	197.78	197.78	194.20	197.07	182.47	850,212
2019-07-03	198.29	199.81	197.65	199.78	184.98	586,521
2019-07-02	195.96	198.04	195.31	197.97	183.30	908,026
2019-07-01	197.96	198.34	193.08	195.76	181.26	1,372,381
2019-06-28	192.74	197.44	192.19	197.44	182.81	5,929,322
2019-06-27	189.53	192.73	189.14	192.20	177.96	1,467,266
2019-06-26	192.07	192.22	188.12	188.25	174.30	1,192,199
2019-06-25	191.99	192.51	190.34	191.63	177.43	909,912
2019-06-24	190.26	192.39	189.60	191.64	177.44	929,121
2019-06-21	192.26	192.45	189.32	189.59	175.55	1,888,923
2019-06-20	190.31	192.66	189.62	192.36	178.11	1,493,971
2019-06-19	188.98	189.33	186.44	188.57	174.60	1,653,123
2019-06-18	190.13	192.28	187.91	188.98	174.98	1,986,131
2019-06-17	197.93	197.93	189.46	190.44	176.33	2,251,301
2019-06-14	198.71	199.31	197.71	198.87	183.71	749,687
2019-06-13	199.66	200.77	198.02	198.76	183.61	733,507
2019-06-12	198.26	199.68	197.37	199.12	183.94	747,364
2019-06-11	200.56	200.93	197.11	197.64	182.58	1,412,258
2019-06-10	200.19	200.44	198.20	199.69	184.47	880,055
2019-06-07	197.14	200.15	197.00	198.75	183.60	1,243,019
2019-06-06	194.05	197.16	192.69	196.77	181.77	1,625,452
2019-06-05	190.26	193.12	188.72	193.12	178.40	1,628,774
2019-06-04	187.41	190.40	185.69	190.40	175.89	1,723,817
2019-06-03	184.15	185.76	183.41	185.64	171.49	2,045,705
2019-05-31	181.57	184.53	181.57	184.09	170.06	819,927
2019-05-30	182.22	183.74	182.22	183.38	169.40	570,612

← NewerPage 31 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.