Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	152.71	153.59	151.87	153.35	140.50	873,872
2018-09-06	152.33	153.62	152.33	153.20	140.36	870,038
2018-09-05	150.48	152.52	150.32	152.47	139.69	1,015,332
2018-09-04	150.61	151.34	150.20	150.64	138.02	1,018,592
2018-08-31	149.84	151.06	149.57	150.48	137.87	942,137
2018-08-30	150.72	151.02	149.65	150.12	137.54	674,820
2018-08-29	149.76	151.01	149.27	150.87	138.23	617,409
2018-08-28	150.00	150.95	149.26	149.50	136.97	696,573
2018-08-27	149.10	149.98	149.10	149.82	137.27	694,873
2018-08-24	147.49	149.32	147.21	148.93	136.45	757,785
2018-08-23	147.00	147.32	146.45	147.16	134.83	564,488
2018-08-22	148.02	148.06	147.15	147.19	134.86	476,289
2018-08-21	148.68	148.80	147.65	148.07	135.66	545,683
2018-08-20	147.87	148.57	147.64	148.29	135.86	607,267
2018-08-17	146.86	147.44	146.40	147.31	134.97	830,167
2018-08-16	146.53	147.26	146.15	146.69	134.40	649,757
2018-08-15	146.61	146.90	145.00	146.07	133.83	798,907
2018-08-14	146.10	147.57	145.93	147.04	134.72	777,460
2018-08-13	146.90	148.05	145.69	145.97	133.74	983,517
2018-08-10	147.44	147.66	146.71	146.86	134.55	838,348
2018-08-09	148.86	148.96	147.68	147.84	135.45	891,513
2018-08-08	148.90	149.21	147.73	148.42	135.98	963,475
2018-08-07	148.16	149.31	147.67	148.96	136.48	1,090,165
2018-08-06	146.55	148.79	146.50	148.17	135.75	1,155,731
2018-08-03	146.80	147.20	146.31	147.12	134.79	1,077,283
2018-08-02	144.31	147.16	143.77	146.34	134.08	2,126,957
2018-08-01	141.40	145.28	141.25	144.70	132.57	2,381,039
2018-07-31	140.58	142.85	139.51	140.70	128.91	2,095,854
2018-07-30	140.87	142.54	140.53	140.74	128.95	1,390,010
2018-07-27	142.72	143.05	140.33	140.95	129.14	1,006,405
2018-07-26	142.13	143.12	141.99	142.70	130.74	919,096
2018-07-25	140.66	141.70	139.80	141.60	129.73	1,238,480
2018-07-24	141.12	141.61	140.24	140.61	128.83	899,929
2018-07-23	140.94	141.08	139.70	140.34	128.58	877,772
2018-07-20	141.29	141.62	140.58	140.91	129.10	1,028,050
2018-07-19	143.15	143.61	141.83	141.90	130.01	1,148,959
2018-07-18	144.00	144.56	143.52	144.00	131.93	770,199
2018-07-17	142.41	144.08	142.21	143.72	131.68	664,010
2018-07-16	143.26	143.41	142.31	142.62	130.67	689,991
2018-07-13	142.85	143.40	142.61	143.16	131.16	670,932
2018-07-12	142.67	142.87	142.13	142.66	130.71	543,369
2018-07-11	142.26	143.40	141.60	141.94	130.05	523,185
2018-07-10	142.27	143.01	142.05	142.91	130.93	519,253
2018-07-09	142.02	142.53	141.69	142.05	130.15	621,772
2018-07-06	140.92	142.22	140.42	141.76	129.88	664,873
2018-07-05	140.45	141.21	140.26	140.74	128.95	778,393
2018-07-03	141.02	141.73	139.76	139.97	128.24	441,735
2018-07-02	139.75	140.33	138.65	140.24	128.49	950,279
2018-06-29	140.43	141.67	140.28	140.33	128.57	1,405,166
2018-06-28	138.54	140.36	138.54	140.08	128.34	1,057,211
2018-06-27	139.12	140.35	138.32	138.33	126.74	1,825,322
2018-06-26	139.09	140.05	138.33	138.42	126.82	1,178,104
2018-06-25	139.00	139.84	137.62	138.42	126.82	1,128,522
2018-06-22	139.65	140.72	137.60	138.87	127.23	3,188,207
2018-06-21	143.31	143.83	141.00	141.56	129.70	1,134,061
2018-06-20	144.60	145.15	143.47	143.65	131.61	716,876
2018-06-19	143.77	145.17	143.14	144.59	132.47	1,416,905
2018-06-18	145.23	145.82	144.27	144.93	132.79	746,364
2018-06-15	145.56	146.60	144.02	146.57	133.91	2,301,749
2018-06-14	145.31	145.68	144.42	145.40	132.84	785,539

← NewerPage 35 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.