Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	131.34	131.66	130.47	131.49	119.41	861,777
2017-09-22	131.00	131.44	130.74	131.33	119.27	761,922
2017-09-21	130.86	131.18	130.58	130.94	118.92	1,095,914
2017-09-20	130.95	131.38	130.24	130.80	118.79	833,616
2017-09-19	130.96	131.12	130.38	130.74	118.73	652,630
2017-09-18	131.05	131.44	130.47	130.53	118.54	886,569
2017-09-15	131.03	131.49	130.54	131.05	118.68	1,208,174
2017-09-14	129.32	131.03	129.21	131.01	118.64	1,101,699
2017-09-13	129.73	129.91	129.24	129.42	117.20	747,220
2017-09-12	129.82	130.38	129.20	129.98	117.71	1,154,712
2017-09-11	131.49	131.49	129.58	129.83	117.57	1,716,389
2017-09-08	131.14	131.37	130.48	131.12	118.74	716,147
2017-09-07	131.10	131.62	130.52	131.53	119.11	999,032
2017-09-06	132.86	134.28	129.97	130.89	118.53	1,968,210
2017-09-05	132.92	133.39	132.20	133.23	120.65	857,486
2017-09-01	133.57	133.68	131.98	132.85	120.31	726,143
2017-08-31	131.58	133.46	131.35	133.30	120.72	1,254,924
2017-08-30	130.87	131.04	130.46	130.98	118.62	606,062
2017-08-29	130.97	131.02	130.47	130.87	118.52	573,537
2017-08-28	131.01	131.52	130.51	131.46	119.05	745,024
2017-08-25	131.09	131.52	130.76	131.04	118.67	470,403
2017-08-24	130.78	131.27	130.01	130.33	118.03	701,884
2017-08-23	131.20	131.37	130.64	130.78	118.43	470,980
2017-08-22	130.63	131.64	130.41	131.48	119.07	506,214
2017-08-21	130.16	130.74	129.63	130.40	118.09	559,790
2017-08-18	130.35	130.65	129.73	130.11	117.83	720,840
2017-08-17	131.51	132.16	130.22	130.23	117.94	727,430
2017-08-16	131.43	132.73	131.43	132.41	119.91	678,887
2017-08-15	131.16	131.88	130.97	131.15	118.77	824,033
2017-08-14	130.43	131.46	130.00	131.46	119.05	674,826
2017-08-11	130.72	130.88	129.74	129.81	117.56	618,651
2017-08-10	132.06	132.33	130.19	130.23	117.94	770,269
2017-08-09	131.36	132.38	131.35	132.36	119.87	690,619
2017-08-08	131.95	132.07	130.83	131.24	118.85	636,925
2017-08-07	133.00	133.19	131.92	131.95	119.49	893,277
2017-08-04	132.69	133.25	132.35	132.90	120.35	628,210
2017-08-03	132.90	133.00	132.24	132.62	120.10	899,457
2017-08-02	131.39	133.06	131.19	132.90	120.35	1,047,352
2017-08-01	131.08	131.62	127.18	131.43	119.02	1,603,411
2017-07-31	132.50	133.06	131.50	131.67	119.24	1,395,428
2017-07-28	131.94	132.56	131.39	131.92	119.47	847,774
2017-07-27	132.48	132.83	131.11	131.82	119.38	829,646
2017-07-26	132.83	132.83	132.15	132.45	119.95	595,394
2017-07-25	132.76	133.26	132.54	132.90	120.35	584,193
2017-07-24	132.76	133.18	131.64	132.04	119.58	710,747
2017-07-21	132.29	133.42	132.26	133.05	120.49	611,502
2017-07-20	132.85	133.15	132.11	132.45	119.95	812,678
2017-07-19	132.68	133.06	132.34	133.05	120.49	812,239
2017-07-18	132.01	132.71	131.95	132.45	119.95	630,297
2017-07-17	132.80	132.99	131.79	132.17	119.69	1,017,665
2017-07-14	132.28	132.94	131.93	132.72	120.19	542,041
2017-07-13	133.05	133.11	131.85	132.06	119.59	577,185
2017-07-12	132.66	133.41	132.56	133.04	120.48	820,323
2017-07-11	132.17	132.65	131.45	131.89	119.44	607,520
2017-07-10	132.63	132.84	131.68	132.05	119.58	767,767
2017-07-07	132.18	132.79	131.62	132.62	120.10	886,687
2017-07-06	133.07	133.47	132.14	132.18	119.70	768,522
2017-07-05	133.28	133.99	133.12	133.27	120.69	970,475
2017-07-03	133.19	133.47	132.49	132.94	120.39	715,554
2017-06-30	132.00	133.23	131.81	132.75	120.22	995,796

← NewerPage 39 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.