Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	118.87	119.39	118.38	118.84	107.01	914,265
2017-01-06	118.70	119.57	118.31	118.92	107.08	864,621
2017-01-05	118.42	118.76	117.70	118.61	106.80	731,556
2017-01-04	118.25	119.12	118.01	118.79	106.96	720,000
2017-01-03	118.12	118.41	117.29	118.04	106.29	1,080,581
2016-12-30	118.05	118.27	116.92	117.22	105.55	715,304
2016-12-29	117.95	118.34	117.48	117.71	105.99	450,643
2016-12-28	119.55	119.74	117.96	118.00	106.25	574,823
2016-12-27	118.76	119.60	118.64	119.21	107.34	457,906
2016-12-23	118.79	119.13	118.50	118.76	106.93	815,999
2016-12-22	119.18	119.48	118.35	118.59	106.78	942,347
2016-12-21	120.38	120.56	119.35	119.37	107.48	1,105,185
2016-12-20	120.91	121.19	119.99	120.42	108.43	848,001
2016-12-19	120.58	120.86	120.11	120.57	108.56	707,724
2016-12-16	121.75	122.00	120.20	120.27	108.29	2,066,009
2016-12-15	120.66	122.09	119.75	122.04	109.56	1,199,864
2016-12-14	122.18	122.28	120.83	121.05	108.67	876,611
2016-12-13	122.00	122.25	121.25	122.22	109.72	1,521,436
2016-12-12	120.68	121.81	120.49	121.47	109.04	834,353
2016-12-09	119.52	120.51	119.15	120.50	108.17	1,121,976
2016-12-08	118.85	119.76	118.42	119.61	107.37	922,648
2016-12-07	116.98	118.82	116.64	118.81	106.66	1,134,250
2016-12-06	118.22	118.38	116.42	116.89	104.93	1,136,945
2016-12-05	117.35	119.05	117.00	118.56	106.43	1,008,441
2016-12-02	118.43	118.74	116.41	116.89	104.93	1,166,080
2016-12-01	116.91	118.55	116.71	118.49	106.37	1,925,706
2016-11-30	116.59	117.37	116.16	116.73	104.79	1,276,482
2016-11-29	116.04	116.98	115.78	116.41	104.50	725,806
2016-11-28	116.14	117.00	116.05	116.34	104.44	1,070,936
2016-11-25	116.75	116.84	116.12	116.64	104.71	359,271
2016-11-23	116.31	117.44	116.31	116.79	104.84	754,258
2016-11-22	114.99	116.56	114.89	116.36	104.46	990,213
2016-11-21	114.84	115.23	114.36	114.92	103.16	530,327
2016-11-18	114.65	115.27	114.09	114.28	102.59	710,299
2016-11-17	114.64	114.88	114.12	114.83	103.08	759,544
2016-11-16	114.13	114.84	114.05	114.78	103.04	619,769
2016-11-15	113.98	114.28	113.50	114.14	102.46	912,647
2016-11-14	115.79	116.20	113.77	113.98	102.32	1,329,954
2016-11-11	115.84	116.46	115.33	115.67	103.84	1,062,783
2016-11-10	115.00	116.99	114.69	116.15	104.27	1,272,914
2016-11-09	111.81	115.18	111.07	114.76	103.02	1,346,116
2016-11-08	112.82	114.01	112.64	113.60	101.98	583,362
2016-11-07	111.97	113.01	111.76	112.87	101.32	840,854
2016-11-04	111.18	111.78	110.65	110.67	99.348	1,012,380
2016-11-03	112.19	112.31	111.10	111.18	99.806	943,048
2016-11-02	112.16	112.57	111.50	111.99	100.53	919,866
2016-11-01	113.80	114.81	111.39	112.14	100.67	1,673,119
2016-10-31	115.39	115.60	114.00	114.17	102.49	1,524,146
2016-10-28	115.21	116.21	114.58	115.10	103.33	860,134
2016-10-27	115.44	115.44	114.65	114.96	103.20	892,293
2016-10-26	115.64	115.87	115.11	115.35	103.55	755,271
2016-10-25	116.38	116.57	115.85	115.95	104.09	621,153
2016-10-24	116.15	116.80	116.15	116.71	104.77	676,940
2016-10-21	116.03	116.03	115.02	115.78	103.94	741,254
2016-10-20	116.73	116.89	115.91	116.43	104.52	588,722
2016-10-19	116.80	117.37	116.38	116.82	104.87	779,145
2016-10-18	117.51	117.55	116.57	116.60	104.67	634,136
2016-10-17	116.49	116.79	116.20	116.34	104.44	656,393
2016-10-14	117.63	117.82	116.75	116.76	104.82	903,698
2016-10-13	116.46	117.39	116.02	117.01	105.04	660,208

← NewerPage 42 of 79 · 4,732 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.