Ecolab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-05 | 116.74 | 117.69 | 115.93 | 116.75 | 102.90 | 843,108 |
| 2015-08-04 | 115.89 | 115.97 | 114.99 | 115.32 | 101.64 | 685,043 |
| 2015-08-03 | 115.25 | 115.98 | 114.66 | 115.28 | 101.60 | 1,022,543 |
| 2015-07-31 | 116.50 | 116.96 | 115.56 | 115.81 | 102.07 | 923,005 |
| 2015-07-30 | 115.34 | 116.25 | 115.21 | 116.10 | 102.33 | 893,056 |
| 2015-07-29 | 113.88 | 115.78 | 113.05 | 115.32 | 101.64 | 1,281,441 |
| 2015-07-28 | 108.38 | 114.28 | 108.24 | 113.77 | 100.27 | 2,404,989 |
| 2015-07-27 | 109.00 | 109.10 | 107.72 | 108.39 | 95.531 | 1,841,969 |
| 2015-07-24 | 111.24 | 111.24 | 109.14 | 109.53 | 96.536 | 999,230 |
| 2015-07-23 | 111.95 | 112.33 | 111.18 | 111.24 | 98.043 | 879,036 |
| 2015-07-22 | 112.44 | 112.88 | 111.77 | 111.85 | 98.580 | 924,191 |
| 2015-07-21 | 112.99 | 113.42 | 111.89 | 112.57 | 99.215 | 941,625 |
| 2015-07-20 | 112.71 | 113.61 | 112.38 | 112.77 | 99.391 | 1,178,806 |
| 2015-07-17 | 114.47 | 114.86 | 112.08 | 112.78 | 99.400 | 1,532,433 |
| 2015-07-16 | 115.07 | 115.28 | 114.17 | 114.70 | 101.09 | 826,068 |
| 2015-07-15 | 114.71 | 115.48 | 114.20 | 114.60 | 101.00 | 1,110,396 |
| 2015-07-14 | 113.61 | 114.91 | 113.18 | 114.70 | 101.09 | 856,516 |
| 2015-07-13 | 113.26 | 113.82 | 112.88 | 113.73 | 100.24 | 494,151 |
| 2015-07-10 | 111.77 | 112.45 | 111.47 | 112.28 | 98.959 | 543,067 |
| 2015-07-09 | 112.21 | 112.21 | 110.58 | 110.61 | 97.488 | 752,095 |
| 2015-07-08 | 111.32 | 111.51 | 110.40 | 110.62 | 97.496 | 1,190,156 |
| 2015-07-07 | 111.90 | 112.38 | 110.46 | 112.18 | 98.871 | 945,643 |
| 2015-07-06 | 111.65 | 113.02 | 111.31 | 111.90 | 98.625 | 901,624 |
| 2015-07-02 | 113.78 | 113.85 | 112.15 | 112.81 | 99.427 | 816,563 |
| 2015-07-01 | 113.67 | 114.00 | 112.95 | 113.20 | 99.770 | 886,309 |
| 2015-06-30 | 113.69 | 114.00 | 112.65 | 113.07 | 99.656 | 1,608,533 |
| 2015-06-29 | 114.80 | 115.24 | 112.89 | 112.93 | 99.532 | 1,197,563 |
| 2015-06-26 | 116.45 | 116.55 | 115.56 | 115.73 | 102.00 | 771,555 |
| 2015-06-25 | 116.25 | 116.96 | 115.70 | 115.96 | 102.20 | 710,464 |
| 2015-06-24 | 117.02 | 117.38 | 116.24 | 116.26 | 102.47 | 683,166 |
| 2015-06-23 | 117.96 | 117.96 | 116.90 | 117.22 | 103.31 | 655,950 |
| 2015-06-22 | 117.54 | 118.09 | 117.24 | 117.73 | 103.76 | 997,327 |
| 2015-06-19 | 117.46 | 118.27 | 117.05 | 117.17 | 103.27 | 2,385,327 |
| 2015-06-18 | 115.63 | 117.54 | 115.38 | 117.22 | 103.31 | 1,264,615 |
| 2015-06-17 | 115.00 | 115.44 | 114.03 | 115.04 | 101.39 | 1,024,862 |
| 2015-06-16 | 113.85 | 114.62 | 113.54 | 114.45 | 100.87 | 965,816 |
| 2015-06-15 | 114.00 | 114.14 | 113.35 | 113.88 | 100.37 | 1,023,615 |
| 2015-06-12 | 115.28 | 115.28 | 114.16 | 114.26 | 100.70 | 687,501 |
| 2015-06-11 | 115.93 | 116.28 | 115.60 | 115.71 | 101.69 | 780,473 |
| 2015-06-10 | 114.23 | 115.79 | 114.07 | 115.61 | 101.60 | 811,484 |
| 2015-06-09 | 113.90 | 114.33 | 113.23 | 113.66 | 99.890 | 959,151 |
| 2015-06-08 | 113.99 | 114.46 | 113.58 | 113.60 | 99.837 | 660,450 |
| 2015-06-05 | 113.56 | 114.48 | 113.33 | 114.01 | 100.20 | 790,127 |
| 2015-06-04 | 115.58 | 115.82 | 113.90 | 114.02 | 100.21 | 860,659 |
| 2015-06-03 | 115.98 | 116.58 | 115.49 | 116.36 | 102.26 | 899,331 |
| 2015-06-02 | 114.23 | 116.30 | 114.23 | 115.67 | 101.66 | 949,459 |
| 2015-06-01 | 114.99 | 115.51 | 114.11 | 115.06 | 101.12 | 1,150,090 |
| 2015-05-29 | 114.95 | 115.01 | 114.08 | 114.65 | 100.76 | 2,303,514 |
| 2015-05-28 | 113.88 | 114.84 | 113.79 | 114.80 | 100.89 | 1,350,437 |
| 2015-05-27 | 113.82 | 114.63 | 113.59 | 114.45 | 100.58 | 1,116,003 |
| 2015-05-26 | 114.91 | 114.93 | 113.45 | 113.82 | 100.03 | 862,235 |
| 2015-05-22 | 115.61 | 116.11 | 115.10 | 115.26 | 101.30 | 998,865 |
| 2015-05-21 | 115.44 | 116.31 | 115.35 | 116.04 | 101.98 | 854,820 |
| 2015-05-20 | 116.00 | 116.14 | 115.34 | 115.57 | 101.57 | 800,619 |
| 2015-05-19 | 116.25 | 116.30 | 115.43 | 115.73 | 101.71 | 1,134,438 |
| 2015-05-18 | 115.68 | 116.12 | 115.47 | 115.85 | 101.81 | 756,797 |
| 2015-05-15 | 116.00 | 116.23 | 115.06 | 116.12 | 102.05 | 871,427 |
| 2015-05-14 | 114.84 | 116.00 | 114.33 | 115.99 | 101.94 | 854,978 |
| 2015-05-13 | 113.57 | 114.44 | 113.19 | 114.01 | 100.20 | 1,020,757 |
| 2015-05-12 | 112.98 | 113.86 | 112.52 | 113.45 | 99.705 | 976,514 |
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.
