Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	181.44	183.18	180.80	182.59	168.67	793,147
2019-05-28	182.30	184.05	181.66	182.00	168.13	1,154,352
2019-05-24	183.66	184.22	181.98	182.48	168.57	673,156
2019-05-23	182.93	184.41	181.60	182.48	168.57	1,139,624
2019-05-22	183.23	185.23	182.74	183.74	169.74	900,933
2019-05-21	182.43	183.82	181.75	183.15	169.19	892,842
2019-05-20	180.76	181.98	179.77	180.97	167.18	689,438
2019-05-17	180.73	182.98	180.69	181.53	167.69	856,373
2019-05-16	181.21	182.97	180.94	182.18	168.29	1,070,420
2019-05-15	178.35	181.01	177.76	179.86	166.15	605,619
2019-05-14	178.87	180.42	177.96	179.25	165.59	1,059,175
2019-05-13	178.81	179.74	177.48	178.23	164.65	782,316
2019-05-10	180.35	181.30	178.32	181.07	167.27	1,184,170
2019-05-09	179.81	181.25	177.77	180.75	166.97	819,545
2019-05-08	179.60	181.88	178.81	181.31	167.49	1,266,782
2019-05-07	182.17	182.93	178.55	179.61	165.92	1,305,387
2019-05-06	182.93	184.19	182.93	183.64	169.64	1,088,005
2019-05-03	185.00	185.39	183.88	185.00	170.90	777,639
2019-05-02	182.51	184.32	181.64	184.32	170.27	929,974
2019-05-01	183.47	184.77	182.26	182.38	168.48	977,464
2019-04-30	180.77	185.20	179.13	184.08	170.05	1,942,019
2019-04-29	185.19	185.41	183.73	184.41	170.35	958,267
2019-04-26	184.06	184.90	182.87	184.89	170.80	793,596
2019-04-25	183.90	184.16	182.23	183.39	169.41	625,673
2019-04-24	184.39	184.95	183.73	184.54	170.47	881,804
2019-04-23	183.00	186.34	182.18	184.39	170.34	1,023,873
2019-04-22	182.92	183.84	182.38	182.87	168.93	578,891
2019-04-18	182.01	183.53	180.06	183.20	169.24	1,026,877
2019-04-17	185.92	186.27	182.85	182.96	169.01	775,283
2019-04-16	184.28	185.76	183.83	185.36	171.23	1,170,609
2019-04-15	184.90	185.03	183.06	183.77	169.76	1,125,778
2019-04-12	183.78	185.31	182.82	185.09	170.98	769,266
2019-04-11	182.35	183.17	181.83	182.98	169.03	610,934
2019-04-10	181.61	182.60	179.93	182.58	168.66	688,688
2019-04-09	180.63	181.54	179.74	181.50	167.67	860,618
2019-04-08	181.30	181.78	180.17	181.24	167.43	685,184
2019-04-05	182.56	183.41	180.88	181.71	167.86	889,941
2019-04-04	181.13	182.59	180.21	182.56	168.65	1,377,056
2019-04-03	178.75	182.55	178.28	181.45	167.62	2,009,371
2019-04-02	178.75	178.75	177.24	178.14	164.56	634,944
2019-04-01	177.48	178.75	177.17	178.67	165.05	1,009,927
2019-03-29	176.57	176.76	175.29	176.54	163.08	1,031,352
2019-03-28	175.88	176.86	175.42	175.95	162.54	793,157
2019-03-27	175.57	176.69	174.08	175.24	161.88	828,785
2019-03-26	174.94	176.13	173.78	175.35	161.98	959,253
2019-03-25	173.35	174.58	172.54	174.09	160.82	811,208
2019-03-22	174.67	175.46	172.87	173.38	160.17	831,047
2019-03-21	174.56	175.98	174.30	175.82	162.42	864,637
2019-03-20	175.15	175.67	173.75	174.47	161.17	739,446
2019-03-19	175.04	175.95	174.59	175.05	161.71	1,079,561
2019-03-18	182.18	182.19	173.70	175.15	161.80	1,272,184
2019-03-15	173.25	174.98	173.25	174.47	160.75	1,545,100
2019-03-14	172.82	174.00	172.82	173.60	159.95	1,059,198
2019-03-13	171.58	173.62	171.23	173.12	159.50	971,508
2019-03-12	170.65	171.46	169.86	170.99	157.54	942,378
2019-03-11	170.28	170.96	169.09	170.21	156.82	1,509,904
2019-03-08	168.91	169.73	168.05	169.57	156.23	782,012
2019-03-07	170.00	170.80	168.85	169.60	156.26	861,829
2019-03-06	170.87	171.98	170.00	170.33	156.93	1,070,354
2019-03-05	169.47	171.11	169.47	170.52	157.11	786,995

← NewerPage 32 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.