Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	120.12	120.55	119.91	120.14	107.53	680,935
2016-07-18	120.68	121.10	120.12	120.34	107.71	696,049
2016-07-15	121.73	121.75	120.77	120.95	108.25	779,623
2016-07-14	120.94	121.75	120.94	121.27	108.54	721,181
2016-07-13	120.60	120.72	119.96	120.56	107.91	786,607
2016-07-12	119.75	121.16	119.58	120.30	107.67	977,205
2016-07-11	119.49	119.49	118.82	119.10	106.60	732,041
2016-07-08	118.71	119.62	118.40	119.20	106.69	1,384,909
2016-07-07	117.95	118.86	117.39	117.59	105.25	900,062
2016-07-06	117.24	118.17	117.12	117.80	105.44	888,121
2016-07-05	118.45	118.45	117.27	117.59	105.25	1,063,420
2016-07-01	118.87	119.59	118.59	118.85	106.38	894,735
2016-06-30	116.84	118.98	116.57	118.60	106.15	1,706,172
2016-06-29	116.00	116.93	116.00	116.79	104.53	1,045,882
2016-06-28	115.49	115.90	114.53	115.25	103.15	1,232,501
2016-06-27	115.17	115.48	113.79	114.47	102.46	1,566,266
2016-06-24	117.86	118.16	116.12	116.37	104.16	1,405,202
2016-06-23	120.79	121.17	120.25	120.94	108.25	807,312
2016-06-22	119.77	120.00	119.33	119.44	106.90	705,878
2016-06-21	119.33	119.83	118.93	119.43	106.89	608,346
2016-06-20	119.41	120.17	119.09	119.14	106.63	925,088
2016-06-17	118.97	118.97	117.79	118.60	106.15	1,359,503
2016-06-16	118.33	119.50	117.64	119.32	106.48	1,120,054
2016-06-15	119.67	119.88	118.51	118.60	105.84	1,089,792
2016-06-14	119.00	119.57	118.72	119.35	106.51	1,117,356
2016-06-13	119.83	121.27	119.14	119.34	106.50	1,011,814
2016-06-10	120.06	120.44	118.77	120.25	107.31	1,618,027
2016-06-09	121.14	121.48	120.48	120.79	107.79	841,089
2016-06-08	121.00	121.81	120.40	121.55	108.47	1,109,196
2016-06-07	120.25	120.97	119.71	120.81	107.81	950,624
2016-06-06	119.00	120.34	118.48	120.13	107.21	1,131,536
2016-06-03	118.08	118.97	117.71	118.79	106.01	1,091,173
2016-06-02	117.95	118.87	117.50	118.87	106.08	763,351
2016-06-01	117.06	118.61	116.23	118.52	105.77	829,758
2016-05-31	118.62	118.62	116.85	117.24	104.63	1,486,648
2016-05-27	118.20	118.59	117.84	118.34	105.61	882,851
2016-05-26	118.85	119.09	118.04	118.20	105.48	846,003
2016-05-25	118.98	119.50	118.43	118.52	105.77	1,119,921
2016-05-24	117.15	118.94	115.02	118.56	105.80	990,387
2016-05-23	116.76	117.18	116.19	116.85	104.28	678,851
2016-05-20	116.81	117.58	116.39	116.72	104.16	1,736,113
2016-05-19	115.86	116.27	114.99	116.16	103.66	943,486
2016-05-18	116.65	117.14	115.47	116.01	103.53	1,093,911
2016-05-17	117.70	118.17	116.81	117.03	104.44	1,091,439
2016-05-16	116.23	118.37	116.23	118.16	105.45	984,824
2016-05-13	117.10	117.30	115.71	116.02	103.54	1,091,379
2016-05-12	117.29	117.75	116.60	117.13	104.53	944,404
2016-05-11	117.05	117.49	116.50	116.57	104.03	1,067,295
2016-05-10	116.05	117.17	115.93	117.11	104.51	862,183
2016-05-09	116.57	116.67	115.26	115.47	103.05	1,085,915
2016-05-06	114.95	117.33	114.33	117.05	104.46	1,426,982
2016-05-05	115.32	115.93	114.22	115.04	102.66	1,240,974
2016-05-04	112.73	115.68	112.30	115.31	102.90	2,036,882
2016-05-03	116.86	116.87	112.69	113.59	101.37	2,659,395
2016-05-02	114.47	115.14	113.86	114.27	101.98	2,031,468
2016-04-29	114.84	115.37	114.11	114.98	102.61	1,326,732
2016-04-28	115.36	115.73	114.69	115.30	102.90	1,796,306
2016-04-27	116.01	116.90	115.55	116.65	104.10	864,200
2016-04-26	116.24	116.38	115.60	115.96	103.48	849,645
2016-04-25	115.90	116.33	115.39	115.73	103.28	1,071,545

← NewerPage 44 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.