Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	171.05	171.71	168.01	169.58	156.24	1,338,447
2019-03-01	169.75	170.66	168.93	170.16	156.78	1,717,433
2019-02-28	168.56	169.28	168.07	168.91	155.62	1,500,031
2019-02-27	167.89	168.92	167.21	168.49	155.24	725,938
2019-02-26	168.00	169.43	167.79	168.22	154.99	823,383
2019-02-25	167.71	168.49	166.73	168.22	154.99	971,279
2019-02-22	167.41	167.41	165.94	167.01	153.87	858,446
2019-02-21	165.22	167.22	165.22	167.09	153.95	1,083,810
2019-02-20	165.66	166.66	164.56	165.29	152.29	1,774,890
2019-02-19	165.00	168.32	163.50	167.31	154.15	2,009,831
2019-02-15	163.35	164.19	162.21	163.48	150.62	1,209,375
2019-02-14	161.63	162.47	160.83	161.61	148.90	805,691
2019-02-13	162.93	163.78	162.29	162.65	149.86	965,699
2019-02-12	160.98	162.62	160.11	162.38	149.61	915,233
2019-02-11	159.39	160.49	159.02	160.10	147.51	827,877
2019-02-08	158.07	159.19	157.19	159.17	146.65	747,205
2019-02-07	158.29	159.07	157.20	158.61	146.13	698,653
2019-02-06	158.22	159.60	158.18	159.17	146.65	1,142,558
2019-02-05	161.11	162.38	158.33	158.66	146.18	2,036,434
2019-02-04	158.95	159.52	157.11	159.18	146.66	851,989
2019-02-01	158.49	159.51	157.99	158.96	146.46	1,222,006
2019-01-31	156.26	158.87	155.59	158.17	145.73	2,186,597
2019-01-30	155.60	157.29	155.07	156.88	144.54	729,664
2019-01-29	155.07	155.93	154.64	155.01	142.82	887,659
2019-01-28	153.15	154.99	153.11	154.98	142.79	708,570
2019-01-25	152.91	155.08	152.91	153.89	141.79	722,031
2019-01-24	152.53	153.14	151.18	151.92	139.97	793,529
2019-01-23	153.34	153.73	151.24	152.97	140.94	686,253
2019-01-22	154.13	154.58	151.70	152.92	140.89	956,002
2019-01-18	153.66	155.19	152.73	154.50	142.35	1,202,010
2019-01-17	150.58	152.80	150.24	152.52	140.52	1,064,324
2019-01-16	150.48	151.13	149.63	150.26	138.44	623,211
2019-01-15	148.00	150.09	148.00	150.03	138.23	588,522
2019-01-14	148.81	150.42	148.32	148.76	137.06	1,241,355
2019-01-11	148.72	149.66	148.37	149.57	137.81	703,875
2019-01-10	147.58	149.74	147.58	149.63	137.86	957,154
2019-01-09	149.53	150.21	147.90	148.71	137.01	902,660
2019-01-08	148.09	149.07	147.16	148.89	137.18	1,092,382
2019-01-07	146.58	148.92	146.20	147.10	135.53	871,368
2019-01-04	143.74	147.77	142.59	146.67	135.13	1,238,598
2019-01-03	144.66	145.35	141.30	141.54	130.41	1,238,649
2019-01-02	145.50	146.31	143.54	144.92	133.52	1,429,895
2018-12-31	144.87	147.58	144.48	147.35	135.76	1,199,425
2018-12-28	145.41	146.29	143.78	144.37	133.01	841,759
2018-12-27	141.26	144.90	140.05	144.90	133.50	1,039,140
2018-12-26	138.21	142.83	135.77	142.83	131.60	1,492,164
2018-12-24	143.38	143.38	137.90	137.90	127.05	850,561
2018-12-21	145.42	149.00	143.41	143.96	132.64	2,722,373
2018-12-20	147.33	147.96	143.54	145.71	134.25	1,394,747
2018-12-19	149.48	151.50	146.45	147.42	135.82	1,144,685
2018-12-18	150.40	151.24	147.87	148.99	137.27	1,198,852
2018-12-17	153.35	153.80	148.64	149.64	137.87	1,306,189
2018-12-14	154.01	154.91	153.30	154.47	141.90	1,052,717
2018-12-13	155.22	156.57	153.80	155.04	142.42	1,017,236
2018-12-12	157.36	157.83	154.76	154.90	142.29	1,189,601
2018-12-11	156.43	157.18	155.00	155.27	142.63	1,016,217
2018-12-10	153.68	155.13	151.85	154.60	142.02	871,095
2018-12-07	157.47	157.94	153.00	154.07	141.53	877,509
2018-12-06	155.57	157.64	153.14	157.55	144.73	1,408,130
2018-12-04	159.05	160.50	156.53	156.74	143.98	1,263,823

← NewerPage 33 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.