Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	115.55	116.68	115.32	116.24	103.73	1,052,194
2016-04-21	115.84	116.66	115.11	115.29	102.89	819,425
2016-04-20	115.80	116.00	114.83	115.57	103.14	1,081,541
2016-04-19	115.63	116.10	115.19	116.04	103.56	767,886
2016-04-18	114.53	115.23	114.14	115.18	102.79	1,063,516
2016-04-15	115.60	115.60	114.43	115.01	102.64	1,551,649
2016-04-14	114.40	115.98	114.08	115.47	103.05	1,343,794
2016-04-13	113.00	114.20	112.72	114.13	101.85	1,509,730
2016-04-12	111.51	112.94	111.50	112.59	100.16	885,314
2016-04-11	112.05	112.79	111.45	111.47	99.168	698,903
2016-04-08	112.10	113.16	111.29	111.63	99.310	820,085
2016-04-07	111.73	112.07	110.45	110.73	98.510	1,017,605
2016-04-06	111.24	112.46	110.47	112.36	99.960	940,188
2016-04-05	111.26	112.03	110.97	111.30	99.017	656,871
2016-04-04	111.97	112.82	111.69	112.08	99.711	1,279,107
2016-04-01	110.47	112.67	109.83	112.42	100.01	1,355,701
2016-03-31	112.62	113.40	111.06	111.52	99.213	1,289,121
2016-03-30	112.09	113.22	111.92	112.42	100.01	982,079
2016-03-29	110.12	111.55	109.77	111.46	99.159	879,617
2016-03-28	110.53	111.23	109.58	110.60	98.394	1,110,060
2016-03-24	109.27	110.60	109.08	110.53	98.332	1,065,802
2016-03-23	110.25	110.91	109.61	110.00	97.860	898,269
2016-03-22	108.04	111.86	108.04	110.56	98.358	2,044,282
2016-03-21	108.13	109.68	107.83	108.98	96.953	1,343,645
2016-03-18	108.22	109.41	107.74	108.14	96.206	2,388,447
2016-03-17	106.03	108.08	106.03	107.84	95.939	1,762,245
2016-03-16	103.95	106.43	103.53	105.87	94.186	1,168,988
2016-03-15	102.77	104.19	102.38	104.05	92.567	1,359,882
2016-03-14	104.28	104.28	102.92	103.04	91.668	2,158,767
2016-03-11	106.01	106.82	105.95	106.36	94.622	1,000,584
2016-03-10	104.83	106.26	103.88	105.26	93.332	1,638,952
2016-03-09	104.74	105.33	103.92	104.22	92.410	2,218,944
2016-03-08	104.95	105.40	104.21	104.28	92.463	1,362,332
2016-03-07	105.70	106.67	105.27	105.96	93.953	1,148,345
2016-03-04	105.70	107.12	104.79	106.33	94.281	1,235,598
2016-03-03	104.73	105.48	104.46	105.24	93.314	1,164,357
2016-03-02	105.28	105.72	104.10	104.68	92.818	1,385,789
2016-03-01	103.55	106.14	102.69	105.86	93.864	1,790,316
2016-02-29	105.94	106.81	102.55	102.55	90.929	2,055,117
2016-02-26	104.45	106.56	104.22	106.28	94.236	1,816,386
2016-02-25	102.59	103.69	101.59	103.68	91.931	1,250,872
2016-02-24	99.410	102.31	98.620	102.13	90.557	2,945,831
2016-02-23	103.62	104.12	99.990	100.14	88.792	6,287,572
2016-02-22	109.27	109.47	106.85	108.09	95.841	2,275,052
2016-02-19	108.30	108.33	106.77	107.77	95.558	2,189,706
2016-02-18	109.73	110.00	108.34	108.76	96.435	1,001,044
2016-02-17	110.00	110.56	109.56	109.96	97.499	1,353,231
2016-02-16	108.23	108.88	106.38	108.65	96.338	1,243,517
2016-02-12	104.96	106.93	104.04	106.63	94.547	1,201,556
2016-02-11	104.02	104.60	102.55	103.30	91.594	1,448,950
2016-02-10	107.62	109.65	106.07	106.21	94.174	1,239,437
2016-02-09	102.91	107.70	102.21	107.20	95.052	1,792,573
2016-02-08	105.04	105.72	102.44	103.62	91.878	1,654,508
2016-02-05	108.89	108.89	105.67	106.17	94.139	1,353,147
2016-02-04	107.46	109.69	107.13	109.17	96.799	1,382,189
2016-02-03	106.90	107.90	104.15	107.28	95.123	1,546,060
2016-02-02	106.54	106.54	104.69	104.93	93.039	1,330,423
2016-02-01	106.56	107.65	105.48	107.42	95.247	1,109,493
2016-01-29	104.71	107.98	103.99	107.87	95.646	2,133,073
2016-01-28	104.08	105.20	103.38	104.00	92.215	1,030,250

← NewerPage 45 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.