Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	132.89	132.99	130.88	131.45	119.04	826,270
2017-06-28	132.62	133.30	132.37	132.90	120.35	621,073
2017-06-27	132.00	132.46	131.70	131.78	119.34	868,986
2017-06-26	131.74	132.50	131.52	132.02	119.56	948,748
2017-06-23	131.70	132.36	131.31	131.66	119.23	1,038,830
2017-06-22	132.14	132.80	131.63	131.68	119.25	780,829
2017-06-21	134.03	134.54	132.04	132.14	119.67	1,084,264
2017-06-20	134.16	134.45	133.88	134.11	121.45	605,701
2017-06-19	134.43	134.74	133.90	134.61	121.90	670,372
2017-06-16	133.69	134.28	133.50	134.28	121.60	1,609,118
2017-06-15	133.73	134.38	132.86	133.85	120.88	981,410
2017-06-14	134.79	134.89	133.64	133.88	120.91	650,597
2017-06-13	133.22	134.60	132.76	134.49	121.46	774,839
2017-06-12	133.51	133.97	132.80	133.18	120.27	775,650
2017-06-09	133.31	133.84	132.84	133.81	120.84	1,090,958
2017-06-08	133.40	133.60	132.45	132.73	119.87	882,785
2017-06-07	133.57	133.96	133.25	133.52	120.58	727,402
2017-06-06	133.35	133.93	132.42	133.35	120.43	745,665
2017-06-05	134.36	134.37	133.63	133.66	120.71	836,452
2017-06-02	133.86	134.40	133.26	134.33	121.31	818,825
2017-06-01	132.99	133.96	132.84	133.78	120.82	982,407
2017-05-31	131.85	133.01	131.26	132.84	119.97	945,976
2017-05-30	131.16	131.65	130.64	131.56	118.81	1,037,329
2017-05-26	130.76	131.49	130.75	131.30	118.58	870,525
2017-05-25	129.80	130.52	129.51	130.31	117.68	803,236
2017-05-24	128.30	129.78	128.07	129.31	116.78	872,383
2017-05-23	127.68	128.28	127.68	128.05	115.64	730,029
2017-05-22	127.61	128.30	127.32	127.82	115.43	1,122,349
2017-05-19	126.99	127.32	126.66	127.09	114.77	2,893,207
2017-05-18	126.54	127.25	126.26	126.74	114.46	1,079,531
2017-05-17	126.67	127.17	126.23	126.39	114.14	926,897
2017-05-16	127.15	128.08	127.15	127.38	115.04	843,736
2017-05-15	126.51	128.42	126.51	127.27	114.94	847,478
2017-05-12	126.63	127.39	126.45	126.51	114.25	932,409
2017-05-11	126.67	126.96	125.97	126.73	114.45	849,523
2017-05-10	125.50	126.90	125.50	126.66	114.39	968,242
2017-05-09	125.95	126.35	125.05	125.61	113.44	831,900
2017-05-08	126.55	127.33	125.78	125.95	113.75	802,464
2017-05-05	126.18	126.76	126.05	126.47	114.21	803,252
2017-05-04	125.57	126.26	125.07	126.22	113.99	999,159
2017-05-03	125.50	126.01	125.30	125.57	113.40	1,213,511
2017-05-02	125.92	128.02	125.05	125.26	113.12	2,895,754
2017-05-01	128.69	129.85	128.42	129.25	116.73	1,363,896
2017-04-28	129.21	129.49	128.93	129.09	116.58	1,384,834
2017-04-27	128.94	129.44	128.74	129.37	116.83	933,080
2017-04-26	128.24	129.00	127.98	128.80	116.32	1,106,391
2017-04-25	127.78	128.55	127.60	128.25	115.82	773,887
2017-04-24	127.26	127.63	126.79	127.30	114.96	1,243,357
2017-04-21	126.42	126.75	126.02	126.20	113.97	656,574
2017-04-20	125.93	126.59	125.64	126.35	114.11	675,970
2017-04-19	125.68	126.20	125.53	125.71	113.53	885,804
2017-04-18	124.57	125.39	124.57	125.31	113.17	672,808
2017-04-17	124.97	125.42	124.73	125.42	113.27	472,505
2017-04-13	124.75	125.44	124.46	124.47	112.41	598,036
2017-04-12	125.14	125.82	124.68	124.96	112.85	855,631
2017-04-11	125.60	126.14	125.10	125.66	113.48	617,609
2017-04-10	125.29	126.35	125.10	125.87	113.67	750,585
2017-04-07	124.85	125.59	124.70	125.25	113.11	841,083
2017-04-06	124.88	125.78	124.78	125.21	113.08	795,634
2017-04-05	125.40	125.83	124.48	124.83	112.73	1,102,370

← NewerPage 40 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.