Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	137.39	138.09	136.05	136.48	124.69	1,333,659
2018-03-16	136.84	138.44	136.70	138.08	125.78	1,852,428
2018-03-15	136.39	136.92	135.92	136.70	124.52	1,259,918
2018-03-14	137.37	137.73	136.05	136.31	124.17	1,536,711
2018-03-13	137.07	137.51	136.00	136.83	124.64	1,403,572
2018-03-12	135.00	137.22	134.73	136.78	124.60	1,450,233
2018-03-09	133.94	134.95	133.75	134.91	122.89	2,136,638
2018-03-08	133.19	134.41	132.80	134.34	122.37	1,887,851
2018-03-07	130.15	133.19	129.90	132.80	120.97	1,999,950
2018-03-06	130.29	131.64	129.36	131.01	119.34	933,913
2018-03-05	127.30	130.40	127.30	129.95	118.38	1,186,629
2018-03-02	128.22	129.06	127.23	127.86	116.47	1,204,626
2018-03-01	129.90	131.06	128.08	128.71	117.25	1,309,326
2018-02-28	131.45	132.05	130.44	130.45	118.83	1,314,364
2018-02-27	132.00	132.42	131.06	131.09	119.41	908,884
2018-02-26	131.23	132.21	130.85	131.99	120.23	1,100,628
2018-02-23	130.19	130.96	129.32	130.84	119.19	1,529,504
2018-02-22	130.52	131.37	129.14	129.45	117.92	1,332,603
2018-02-21	132.08	132.53	129.83	129.90	118.33	1,597,193
2018-02-20	131.49	133.44	130.14	131.72	119.99	1,390,438
2018-02-16	131.22	132.91	130.95	131.49	119.78	1,301,812
2018-02-15	130.68	131.77	130.33	131.77	120.03	1,447,177
2018-02-14	128.48	130.41	128.10	129.80	118.24	1,339,767
2018-02-13	129.09	129.97	127.19	129.34	117.82	1,385,585
2018-02-12	129.24	131.03	129.01	130.16	118.57	1,551,406
2018-02-09	128.88	129.80	125.74	128.52	117.07	2,224,226
2018-02-08	133.23	133.64	127.66	127.76	116.38	2,457,232
2018-02-07	130.94	135.43	130.94	133.12	121.26	2,052,260
2018-02-06	130.40	132.77	128.64	131.74	120.01	2,828,200
2018-02-05	136.62	138.10	132.05	132.05	120.29	1,862,579
2018-02-02	137.73	139.30	136.91	137.06	124.85	1,641,098
2018-02-01	137.30	138.73	137.00	138.49	126.15	1,556,349
2018-01-31	137.89	138.58	137.18	137.68	125.42	1,738,696
2018-01-30	137.08	138.25	137.08	137.58	125.33	1,018,979
2018-01-29	137.54	138.31	136.97	137.50	125.25	1,109,751
2018-01-26	138.68	138.97	137.67	138.15	125.84	1,189,163
2018-01-25	137.98	138.78	137.26	138.32	126.00	1,319,787
2018-01-24	137.76	138.24	136.60	137.31	125.08	2,012,450
2018-01-23	140.50	140.50	136.41	137.76	125.49	2,388,005
2018-01-22	139.79	140.43	139.32	140.34	127.84	1,543,081
2018-01-19	139.22	139.97	138.37	139.75	127.30	1,068,346
2018-01-18	137.28	139.07	137.15	138.35	126.03	911,514
2018-01-17	137.76	137.83	136.25	137.43	125.19	1,131,868
2018-01-16	138.41	138.68	136.61	137.02	124.82	1,133,719
2018-01-12	137.45	138.12	137.03	137.68	125.42	1,266,995
2018-01-11	135.28	137.06	135.11	137.03	124.82	1,563,354
2018-01-10	136.52	136.52	134.63	135.12	123.08	881,043
2018-01-09	136.62	137.41	136.37	136.66	124.49	887,473
2018-01-08	136.64	137.00	136.05	136.70	124.52	1,099,899
2018-01-05	135.90	137.27	135.20	137.18	124.96	1,048,851
2018-01-04	135.72	136.82	135.55	136.47	124.31	723,185
2018-01-03	134.73	135.49	134.00	135.37	123.31	764,495
2018-01-02	134.20	134.80	133.41	134.50	122.52	941,211
2017-12-29	135.03	135.51	134.18	134.18	122.23	613,949
2017-12-28	134.52	134.62	133.81	134.53	122.55	862,089
2017-12-27	133.99	134.56	133.56	134.10	122.16	710,292
2017-12-26	133.99	134.25	133.52	133.70	121.79	324,392
2017-12-22	133.75	134.19	133.22	133.97	122.04	656,364
2017-12-21	134.60	134.88	133.41	133.51	121.62	1,570,056
2017-12-20	135.41	135.79	134.02	134.08	122.14	1,326,780

← NewerPage 37 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.