Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	145.00	145.90	144.27	144.71	132.21	657,189
2018-06-12	145.87	146.41	144.78	145.05	132.52	867,967
2018-06-11	145.85	146.46	145.25	145.30	132.75	1,015,857
2018-06-08	145.87	146.74	145.42	146.19	133.57	743,639
2018-06-07	146.53	146.98	145.19	145.87	133.27	833,990
2018-06-06	144.98	146.68	143.96	146.58	133.92	1,509,836
2018-06-05	144.01	144.86	144.01	144.61	132.12	1,115,233
2018-06-04	144.28	144.65	143.96	144.26	131.80	573,888
2018-06-01	143.56	144.01	143.29	143.60	131.20	766,650
2018-05-31	144.00	144.32	142.27	142.61	130.29	1,042,689
2018-05-30	142.48	144.64	142.44	144.03	131.59	1,057,328
2018-05-29	143.68	144.17	141.59	141.75	129.51	1,613,386
2018-05-25	145.03	145.63	144.21	144.71	132.21	932,211
2018-05-24	145.52	146.25	145.27	145.47	132.91	913,040
2018-05-23	145.49	146.24	144.99	145.63	133.05	1,016,155
2018-05-22	148.30	148.44	146.38	146.51	133.86	911,448
2018-05-21	148.28	148.64	147.57	148.00	135.22	711,324
2018-05-18	146.89	148.18	146.89	147.83	135.06	1,020,732
2018-05-17	147.43	148.23	146.84	147.07	134.37	940,648
2018-05-16	146.70	148.41	146.32	147.71	134.95	1,101,347
2018-05-15	146.05	146.30	145.54	146.21	133.58	1,208,887
2018-05-14	147.44	147.75	145.92	146.29	133.66	1,364,532
2018-05-11	147.66	147.86	146.85	147.15	134.44	730,942
2018-05-10	147.47	148.00	146.90	147.66	134.91	779,610
2018-05-09	145.93	147.31	145.23	146.98	134.29	1,397,185
2018-05-08	145.67	146.46	145.06	145.49	132.93	1,125,965
2018-05-07	145.93	146.62	145.37	145.79	133.20	999,715
2018-05-04	143.74	146.45	143.20	145.39	132.83	949,904
2018-05-03	143.41	145.11	142.92	144.18	131.73	1,432,074
2018-05-02	145.58	146.85	143.73	144.24	131.78	1,641,513
2018-05-01	136.00	147.48	136.00	147.13	134.42	1,998,444
2018-04-30	147.38	147.99	144.42	144.77	132.27	2,107,748
2018-04-27	145.93	147.09	144.65	146.71	134.04	1,196,853
2018-04-26	145.78	146.82	144.82	146.18	133.56	1,021,377
2018-04-25	146.03	146.03	143.74	145.17	132.63	1,845,784
2018-04-24	149.40	149.64	144.89	146.25	133.62	1,538,401
2018-04-23	148.22	149.62	148.22	149.15	136.27	1,334,310
2018-04-20	148.78	149.17	147.61	148.55	135.72	1,160,731
2018-04-19	149.98	149.98	148.49	148.98	136.11	1,129,009
2018-04-18	148.41	150.46	147.86	149.84	136.90	1,416,133
2018-04-17	147.78	148.51	145.90	148.07	135.28	1,550,869
2018-04-16	142.31	147.05	141.29	146.96	134.27	3,491,096
2018-04-13	142.10	142.13	140.82	141.18	128.99	847,875
2018-04-12	141.27	142.07	140.70	141.38	129.17	921,725
2018-04-11	140.67	141.14	139.85	140.65	128.50	1,047,065
2018-04-10	141.45	142.64	140.58	141.64	129.41	1,323,276
2018-04-09	140.63	141.91	139.92	140.25	128.14	1,470,637
2018-04-06	140.52	141.99	139.00	139.78	127.71	1,791,781
2018-04-05	139.58	141.87	139.12	141.25	129.05	1,666,084
2018-04-04	135.28	139.02	134.89	138.87	126.88	1,525,604
2018-04-03	134.66	137.42	133.98	136.90	125.08	1,611,019
2018-04-02	136.71	137.00	132.79	133.97	122.40	1,112,024
2018-03-29	135.93	137.93	134.94	137.07	125.23	1,319,154
2018-03-28	135.54	136.71	134.96	135.31	123.62	1,224,448
2018-03-27	134.92	137.02	134.19	134.98	123.32	1,397,361
2018-03-26	133.61	134.85	132.62	134.74	123.10	1,790,383
2018-03-23	134.55	135.14	132.25	132.25	120.83	1,289,914
2018-03-22	135.50	136.30	133.93	134.12	122.54	1,093,630
2018-03-21	136.62	137.82	136.13	136.42	124.64	931,185
2018-03-20	136.48	137.01	135.38	136.63	124.83	1,160,683

← NewerPage 36 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.