Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	162.37	162.91	157.39	159.52	146.54	1,406,377
2018-11-30	158.31	160.92	158.31	160.49	147.43	2,510,572
2018-11-29	156.45	159.32	156.45	158.39	145.50	1,025,677
2018-11-28	154.35	156.37	153.98	156.25	143.53	1,301,154
2018-11-27	153.98	155.23	153.37	153.95	141.42	1,159,295
2018-11-26	154.60	155.76	152.91	154.75	142.15	1,251,837
2018-11-23	154.03	155.25	153.14	153.24	140.77	704,452
2018-11-21	154.98	155.95	154.00	155.02	142.40	1,143,598
2018-11-20	159.03	159.59	155.02	156.06	143.36	1,791,570
2018-11-19	159.31	160.66	157.55	160.30	147.25	1,225,507
2018-11-16	157.18	159.67	156.49	159.36	146.39	986,601
2018-11-15	156.29	158.69	155.57	158.31	145.42	856,506
2018-11-14	158.26	159.10	155.91	156.92	144.15	816,169
2018-11-13	157.97	159.06	156.54	157.52	144.70	723,860
2018-11-12	159.50	160.48	157.54	158.00	145.14	1,060,086
2018-11-09	158.97	159.76	157.63	159.33	146.36	736,204
2018-11-08	160.01	160.61	158.75	159.48	146.50	1,000,296
2018-11-07	157.98	160.55	157.47	160.38	147.33	1,259,243
2018-11-06	156.15	157.18	154.57	156.87	144.10	1,144,868
2018-11-05	154.95	156.57	154.62	155.97	143.27	829,786
2018-11-02	154.05	155.96	152.23	154.59	142.01	1,269,368
2018-11-01	153.27	153.58	151.61	152.73	140.30	1,564,519
2018-10-31	151.01	153.93	149.92	153.15	140.68	2,396,310
2018-10-30	137.70	149.86	137.70	149.00	136.87	2,967,235
2018-10-29	149.28	150.63	144.54	146.56	134.63	2,317,688
2018-10-26	148.74	149.34	146.42	147.34	135.35	1,936,384
2018-10-25	148.56	151.37	148.34	150.10	137.88	1,836,101
2018-10-24	148.90	149.98	147.41	147.66	135.64	1,583,988
2018-10-23	146.22	148.75	145.00	147.99	135.94	1,559,117
2018-10-22	148.90	149.23	146.26	147.00	135.03	931,764
2018-10-19	148.08	149.15	147.90	148.55	136.46	913,370
2018-10-18	148.00	149.69	146.89	147.50	135.49	951,882
2018-10-17	148.10	149.26	147.38	148.52	136.43	1,271,537
2018-10-16	147.28	148.53	145.68	148.47	136.38	1,159,786
2018-10-15	145.81	147.99	145.69	146.35	134.44	938,576
2018-10-12	147.75	148.36	144.28	145.98	134.10	1,491,852
2018-10-11	150.28	150.71	145.85	145.95	134.07	2,256,538
2018-10-10	155.04	155.99	150.69	150.81	138.53	1,657,858
2018-10-09	156.53	157.93	154.54	154.96	142.35	966,732
2018-10-08	157.59	158.10	157.05	157.37	144.56	1,128,186
2018-10-05	156.27	157.79	156.00	157.59	144.76	935,362
2018-10-04	155.62	156.34	154.87	156.11	143.40	885,576
2018-10-03	157.65	158.12	155.91	156.11	143.40	891,617
2018-10-02	157.66	157.73	156.52	157.22	144.42	732,307
2018-10-01	157.57	158.04	156.49	157.40	144.59	530,716
2018-09-28	156.50	157.61	155.68	156.78	144.02	1,153,658
2018-09-27	156.82	157.94	156.48	156.83	144.06	539,645
2018-09-26	157.23	157.77	155.58	156.85	144.08	848,363
2018-09-25	158.40	158.62	156.87	157.32	144.51	754,610
2018-09-24	159.00	159.15	157.26	157.98	145.12	866,244
2018-09-21	159.92	159.92	158.77	159.40	146.43	2,139,706
2018-09-20	158.17	159.40	158.09	159.20	146.24	983,494
2018-09-19	156.90	158.07	156.61	157.83	144.98	789,686
2018-09-18	156.47	157.11	155.33	156.65	143.90	684,523
2018-09-17	156.81	157.20	155.91	156.24	143.52	657,683
2018-09-14	156.66	157.23	156.04	157.12	143.95	726,801
2018-09-13	156.00	156.71	155.20	156.54	143.42	906,173
2018-09-12	154.98	156.30	154.66	155.72	142.67	763,367
2018-09-11	153.64	155.06	153.19	154.90	141.92	754,787
2018-09-10	153.80	154.25	153.34	153.84	140.95	839,732

← NewerPage 34 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.