Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	117.00	117.68	116.68	117.14	105.16	705,072
2016-10-11	118.48	119.14	116.50	117.16	105.17	864,305
2016-10-10	119.67	120.00	118.98	119.07	106.89	493,830
2016-10-07	120.49	120.49	118.64	119.02	106.84	538,342
2016-10-06	119.74	120.97	119.28	120.54	108.21	607,116
2016-10-05	120.23	120.97	119.89	120.01	107.73	672,168
2016-10-04	121.05	121.26	119.69	120.16	107.87	932,843
2016-10-03	121.55	121.74	120.81	121.11	108.72	735,153
2016-09-30	120.83	122.07	120.70	121.72	109.27	956,759
2016-09-29	121.06	121.80	120.41	120.73	108.38	777,898
2016-09-28	120.45	121.44	119.97	121.30	108.89	889,290
2016-09-27	118.67	120.00	118.46	119.92	107.65	866,411
2016-09-26	119.05	119.52	118.38	118.93	106.76	806,028
2016-09-23	118.89	119.45	118.32	119.04	106.86	1,107,279
2016-09-22	119.33	119.73	118.84	119.14	106.95	597,111
2016-09-21	117.75	118.57	117.01	118.49	106.37	749,604
2016-09-20	117.97	118.22	117.16	117.31	105.31	1,131,075
2016-09-19	118.01	118.40	117.31	117.62	105.59	600,452
2016-09-16	117.39	117.59	116.66	117.33	105.33	1,057,306
2016-09-15	117.30	118.43	117.02	118.08	105.69	655,759
2016-09-14	117.53	118.15	116.88	117.53	105.19	996,891
2016-09-13	119.50	120.14	117.17	117.55	105.21	1,061,193
2016-09-12	118.33	120.44	118.20	120.06	107.46	923,767
2016-09-09	121.49	121.94	118.67	118.68	106.22	1,270,845
2016-09-08	122.40	122.66	121.99	122.38	109.53	546,304
2016-09-07	124.47	124.47	122.26	122.74	109.86	698,799
2016-09-06	124.16	124.60	123.29	123.70	110.72	740,739
2016-09-02	123.72	124.24	123.38	124.05	111.03	577,499
2016-09-01	122.74	123.40	121.72	123.10	110.18	864,788
2016-08-31	123.86	124.23	122.64	123.05	110.13	786,257
2016-08-30	124.09	124.23	123.44	123.98	110.97	787,618
2016-08-29	123.01	124.16	122.53	123.89	110.89	658,806
2016-08-26	123.24	124.11	122.58	122.93	110.03	909,915
2016-08-25	121.80	123.27	121.30	122.80	109.91	827,996
2016-08-24	122.28	122.30	121.43	121.71	108.94	636,079
2016-08-23	122.80	123.28	122.35	122.67	109.79	563,673
2016-08-22	122.38	122.60	121.65	122.26	109.43	670,418
2016-08-19	121.93	122.94	121.56	122.77	109.88	803,246
2016-08-18	122.13	122.65	122.07	122.39	109.54	550,223
2016-08-17	122.36	122.58	121.55	122.26	109.43	608,598
2016-08-16	122.55	122.96	122.02	122.24	109.41	790,711
2016-08-15	122.91	122.98	121.33	122.68	109.80	720,925
2016-08-12	122.80	123.05	122.18	122.45	109.60	631,576
2016-08-11	122.94	123.30	122.68	123.15	110.22	481,912
2016-08-10	123.11	123.23	122.38	122.86	109.96	577,126
2016-08-09	122.26	123.44	122.06	122.80	109.91	606,920
2016-08-08	123.00	123.00	122.03	122.25	109.42	571,294
2016-08-05	122.50	122.79	121.64	122.72	109.84	823,381
2016-08-04	121.69	122.66	121.53	122.23	109.40	1,015,802
2016-08-03	122.75	123.41	120.76	121.41	108.67	1,575,054
2016-08-02	119.38	122.82	119.19	122.81	109.92	2,023,345
2016-08-01	117.71	119.22	117.24	118.67	106.21	1,342,104
2016-07-29	118.81	118.86	117.61	118.38	105.95	982,683
2016-07-28	119.10	119.77	118.01	119.13	106.63	807,319
2016-07-27	119.79	119.85	118.38	119.21	106.70	797,466
2016-07-26	119.69	120.05	119.38	119.75	107.18	640,267
2016-07-25	120.00	120.21	119.02	119.79	107.22	532,450
2016-07-22	119.74	120.39	119.41	120.02	107.42	573,009
2016-07-21	119.58	119.96	118.68	119.64	107.08	1,063,701
2016-07-20	120.19	120.43	119.71	120.03	107.43	840,490

← NewerPage 43 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.