Ecolab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-11 | 114.33 | 114.76 | 113.45 | 113.58 | 99.820 | 1,191,290 |
| 2015-05-08 | 112.53 | 115.57 | 112.34 | 114.79 | 100.88 | 932,781 |
| 2015-05-07 | 112.30 | 113.39 | 112.10 | 113.28 | 99.556 | 954,575 |
| 2015-05-06 | 112.80 | 113.19 | 112.02 | 112.50 | 98.871 | 1,596,704 |
| 2015-05-05 | 114.41 | 114.87 | 112.12 | 112.36 | 98.748 | 1,342,392 |
| 2015-05-04 | 114.25 | 114.67 | 113.70 | 113.97 | 100.16 | 1,085,666 |
| 2015-05-01 | 112.28 | 114.04 | 112.08 | 113.95 | 100.14 | 1,501,349 |
| 2015-04-30 | 114.07 | 114.21 | 111.84 | 111.98 | 98.414 | 1,766,803 |
| 2015-04-29 | 112.56 | 114.64 | 111.58 | 114.41 | 100.55 | 2,125,393 |
| 2015-04-28 | 113.82 | 114.38 | 110.03 | 112.97 | 99.284 | 3,209,276 |
| 2015-04-27 | 116.19 | 116.49 | 115.54 | 116.09 | 102.03 | 1,533,176 |
| 2015-04-24 | 115.89 | 116.14 | 115.25 | 115.59 | 101.59 | 699,639 |
| 2015-04-23 | 116.01 | 116.41 | 115.63 | 115.85 | 101.81 | 505,289 |
| 2015-04-22 | 115.88 | 116.06 | 115.05 | 116.05 | 101.99 | 1,109,416 |
| 2015-04-21 | 116.23 | 116.63 | 115.46 | 115.88 | 101.84 | 982,817 |
| 2015-04-20 | 115.98 | 116.44 | 115.65 | 116.15 | 102.08 | 857,530 |
| 2015-04-17 | 116.08 | 116.27 | 114.49 | 115.20 | 101.24 | 1,189,903 |
| 2015-04-16 | 116.59 | 117.31 | 116.28 | 116.83 | 102.68 | 809,736 |
| 2015-04-15 | 116.37 | 117.28 | 116.28 | 117.02 | 102.84 | 850,287 |
| 2015-04-14 | 115.49 | 116.32 | 115.06 | 116.15 | 102.08 | 1,015,983 |
| 2015-04-13 | 116.09 | 116.84 | 115.40 | 115.43 | 101.45 | 897,786 |
| 2015-04-10 | 116.00 | 116.94 | 115.44 | 116.36 | 102.26 | 947,184 |
| 2015-04-09 | 115.50 | 116.19 | 115.30 | 115.86 | 101.82 | 901,745 |
| 2015-04-08 | 114.71 | 115.50 | 114.71 | 115.34 | 101.37 | 807,464 |
| 2015-04-07 | 114.58 | 115.28 | 114.39 | 114.57 | 100.69 | 516,680 |
| 2015-04-06 | 113.21 | 114.98 | 113.04 | 114.64 | 100.75 | 1,085,740 |
| 2015-04-02 | 113.16 | 114.36 | 113.16 | 113.37 | 99.635 | 900,786 |
| 2015-04-01 | 114.38 | 114.58 | 113.15 | 113.54 | 99.785 | 1,279,497 |
| 2015-03-31 | 114.33 | 115.41 | 114.19 | 114.38 | 100.52 | 929,507 |
| 2015-03-30 | 114.89 | 115.67 | 114.34 | 114.79 | 100.88 | 1,188,921 |
| 2015-03-27 | 114.14 | 114.55 | 113.71 | 114.24 | 100.40 | 1,077,246 |
| 2015-03-26 | 113.51 | 114.65 | 113.48 | 114.26 | 100.42 | 1,029,624 |
| 2015-03-25 | 114.17 | 114.98 | 113.32 | 113.82 | 100.03 | 1,893,650 |
| 2015-03-24 | 114.28 | 114.57 | 113.52 | 113.58 | 99.820 | 1,529,040 |
| 2015-03-23 | 115.46 | 115.46 | 114.27 | 114.28 | 100.43 | 1,290,188 |
| 2015-03-20 | 115.75 | 116.02 | 115.24 | 115.27 | 101.30 | 1,572,471 |
| 2015-03-19 | 115.16 | 115.53 | 114.31 | 115.01 | 101.08 | 968,344 |
| 2015-03-18 | 113.87 | 116.45 | 112.75 | 115.70 | 101.68 | 1,338,847 |
| 2015-03-17 | 114.41 | 114.87 | 113.41 | 114.31 | 100.46 | 1,156,435 |
| 2015-03-16 | 114.78 | 115.59 | 114.48 | 115.17 | 101.22 | 1,220,693 |
| 2015-03-13 | 115.32 | 115.54 | 114.01 | 114.47 | 100.60 | 1,074,339 |
| 2015-03-12 | 114.44 | 115.88 | 114.44 | 115.81 | 101.78 | 1,030,459 |
| 2015-03-11 | 114.51 | 115.40 | 114.31 | 114.50 | 100.63 | 1,167,606 |
| 2015-03-10 | 114.75 | 115.50 | 114.16 | 114.89 | 100.97 | 1,665,183 |
| 2015-03-09 | 114.69 | 116.23 | 114.51 | 115.88 | 101.84 | 1,117,448 |
| 2015-03-06 | 116.50 | 116.72 | 114.51 | 114.69 | 100.80 | 1,360,322 |
| 2015-03-05 | 116.74 | 116.89 | 115.71 | 116.77 | 102.33 | 1,029,626 |
| 2015-03-04 | 115.78 | 116.54 | 114.76 | 116.18 | 101.82 | 1,681,256 |
| 2015-03-03 | 115.29 | 116.37 | 114.73 | 116.19 | 101.82 | 1,179,075 |
| 2015-03-02 | 115.52 | 116.03 | 114.75 | 115.96 | 101.62 | 1,369,810 |
| 2015-02-27 | 115.98 | 117.00 | 115.45 | 115.54 | 101.26 | 1,612,739 |
| 2015-02-26 | 115.32 | 116.72 | 114.52 | 116.15 | 101.79 | 1,820,595 |
| 2015-02-25 | 113.00 | 115.68 | 112.90 | 115.65 | 101.35 | 2,135,534 |
| 2015-02-24 | 111.23 | 113.38 | 110.38 | 113.00 | 99.029 | 2,182,522 |
| 2015-02-23 | 112.07 | 112.10 | 110.98 | 111.41 | 97.636 | 1,481,430 |
| 2015-02-20 | 111.73 | 112.57 | 110.92 | 112.53 | 98.617 | 2,188,056 |
| 2015-02-19 | 110.85 | 111.80 | 110.01 | 111.77 | 97.951 | 1,324,246 |
| 2015-02-18 | 111.32 | 111.57 | 110.68 | 111.56 | 97.767 | 1,246,877 |
| 2015-02-17 | 111.65 | 111.98 | 110.90 | 111.67 | 97.864 | 1,029,627 |
| 2015-02-13 | 111.02 | 112.10 | 110.62 | 111.62 | 97.820 | 1,150,321 |
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.
