Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	103.41	104.73	102.06	102.78	91.133	1,146,452
2016-01-26	103.41	104.16	103.12	104.13	92.330	1,148,009
2016-01-25	104.48	104.89	103.08	103.26	91.559	1,206,046
2016-01-22	103.88	106.81	103.61	104.99	93.093	1,555,548
2016-01-21	102.11	102.74	100.59	101.85	90.308	1,627,953
2016-01-20	100.88	103.54	99.990	102.44	90.832	1,737,960
2016-01-19	104.00	104.08	101.49	102.37	90.770	1,426,775
2016-01-15	103.39	103.91	100.59	102.58	90.956	2,042,324
2016-01-14	103.48	105.40	102.48	104.82	92.942	1,485,002
2016-01-13	106.65	106.76	103.02	103.13	91.443	1,399,577
2016-01-12	105.83	106.25	104.61	105.72	93.740	1,349,213
2016-01-11	104.66	105.18	103.61	104.62	92.765	1,498,438
2016-01-08	105.49	105.78	104.08	104.35	92.525	1,297,301
2016-01-07	105.95	107.87	104.94	105.27	93.341	1,963,091
2016-01-06	109.82	110.85	106.55	108.07	95.824	3,836,959
2016-01-05	112.55	113.69	112.29	112.90	100.11	1,222,819
2016-01-04	112.90	113.15	111.00	112.49	99.743	1,769,733
2015-12-31	115.04	116.14	114.37	114.38	101.42	965,446
2015-12-30	116.17	116.46	115.37	115.43	102.35	525,323
2015-12-29	116.40	116.81	115.76	116.39	103.20	669,520
2015-12-28	115.32	115.57	114.68	115.47	102.39	480,894
2015-12-24	116.19	116.28	115.55	115.78	102.66	331,069
2015-12-23	115.47	116.69	114.94	116.50	103.30	818,330
2015-12-22	113.98	114.69	113.15	114.42	101.45	719,119
2015-12-21	113.32	113.90	112.60	113.22	100.39	913,968
2015-12-18	115.16	115.18	112.58	112.62	99.858	1,754,946
2015-12-17	118.05	118.49	115.25	115.30	102.23	1,056,969
2015-12-16	115.67	118.06	115.16	117.89	104.53	1,289,663
2015-12-15	114.55	115.22	113.85	115.07	102.03	1,224,723
2015-12-14	112.17	113.94	111.77	113.64	100.76	1,361,535
2015-12-11	114.12	114.28	112.19	112.39	99.654	1,378,708
2015-12-10	116.69	117.29	115.63	115.96	102.51	938,813
2015-12-09	116.84	119.28	116.45	116.95	103.38	1,178,121
2015-12-08	117.06	117.87	116.30	116.37	102.87	1,042,262
2015-12-07	118.61	119.49	117.55	118.36	104.63	909,996
2015-12-04	118.21	119.40	117.90	119.23	105.40	1,417,238
2015-12-03	118.97	119.49	117.38	117.89	104.22	1,223,306
2015-12-02	119.33	119.78	118.46	118.64	104.88	858,060
2015-12-01	119.50	119.79	118.82	119.67	105.79	931,045
2015-11-30	119.15	119.33	118.08	119.16	105.34	2,955,096
2015-11-27	118.78	119.35	118.05	118.91	105.12	390,133
2015-11-25	119.50	120.16	118.96	119.02	105.21	1,087,118
2015-11-24	119.47	120.40	118.79	119.72	105.83	979,020
2015-11-23	118.07	120.77	118.07	119.52	105.66	1,661,690
2015-11-20	118.37	118.76	117.87	118.13	104.43	984,844
2015-11-19	118.02	118.47	117.43	117.91	104.23	741,255
2015-11-18	116.71	118.44	116.32	118.32	104.60	1,000,014
2015-11-17	116.69	117.96	116.08	116.75	103.21	1,053,564
2015-11-16	116.23	116.96	115.47	116.70	103.16	1,047,411
2015-11-13	114.83	116.76	114.32	116.43	102.92	968,882
2015-11-12	116.46	116.81	115.13	115.15	101.79	817,258
2015-11-11	116.61	117.73	115.88	117.47	103.84	730,662
2015-11-10	115.65	116.75	114.52	116.35	102.85	1,131,258
2015-11-09	117.21	117.63	115.36	115.96	102.51	864,287
2015-11-06	116.94	117.91	116.54	117.40	103.78	1,537,893
2015-11-05	117.20	118.53	116.97	117.64	103.99	1,292,981
2015-11-04	120.52	120.75	117.41	117.49	103.86	2,174,619
2015-11-03	118.00	122.48	117.41	120.04	106.12	1,984,931
2015-11-02	116.10	120.34	114.38	117.99	104.30	3,627,977
2015-10-30	119.89	120.94	119.72	120.35	106.39	1,920,220

← NewerPage 46 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.