Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	110.05	111.16	109.62	110.77	97.075	1,585,047
2015-02-11	108.25	109.81	107.88	109.31	95.796	1,834,730
2015-02-10	107.61	108.34	106.76	108.33	94.937	1,305,800
2015-02-09	106.59	107.44	106.54	107.24	93.981	1,358,535
2015-02-06	106.61	107.35	106.35	106.68	93.491	1,052,861
2015-02-05	105.12	106.70	104.64	106.38	93.228	1,281,691
2015-02-04	106.00	106.00	104.13	104.44	91.528	1,384,065
2015-02-03	103.91	106.14	103.79	106.08	92.965	1,566,362
2015-02-02	102.53	104.34	101.57	103.49	90.695	2,058,983
2015-01-30	103.02	104.64	103.02	103.77	90.940	2,634,520
2015-01-29	103.46	104.65	102.45	104.38	91.475	2,048,116
2015-01-28	106.96	106.96	103.54	103.58	90.774	1,730,474
2015-01-27	105.64	107.44	105.54	106.48	93.315	1,462,733
2015-01-26	106.01	107.06	105.42	107.02	93.789	1,884,962
2015-01-23	106.45	107.19	105.77	105.88	92.790	1,753,778
2015-01-22	104.75	106.44	104.28	106.37	93.219	2,078,719
2015-01-21	102.40	104.05	101.80	104.00	91.142	1,716,380
2015-01-20	102.99	103.48	101.37	102.56	89.880	1,937,991
2015-01-16	100.94	102.39	100.52	102.21	89.573	1,754,278
2015-01-15	101.73	102.40	100.65	100.68	88.233	1,460,542
2015-01-14	100.27	101.42	99.950	101.33	88.802	1,721,269
2015-01-13	101.25	102.24	100.82	101.92	89.319	2,082,974
2015-01-12	101.61	101.75	99.510	100.76	88.303	2,157,701
2015-01-09	102.56	102.80	101.22	101.33	88.802	1,785,333
2015-01-08	101.46	103.16	101.37	102.62	89.933	1,935,508
2015-01-07	99.940	100.64	99.080	100.38	87.970	2,315,516
2015-01-06	101.69	101.73	97.780	98.930	86.699	3,396,212
2015-01-05	103.83	104.19	101.94	101.98	89.372	2,074,312
2015-01-02	104.69	105.24	103.61	104.31	91.414	1,191,485
2014-12-31	105.52	105.85	104.50	104.52	91.598	1,036,539
2014-12-30	106.60	106.83	105.23	105.27	92.255	1,158,207
2014-12-29	106.77	107.48	106.61	106.74	93.543	991,267
2014-12-26	106.90	107.73	106.80	107.11	93.868	660,978
2014-12-24	107.60	107.72	107.16	107.18	93.929	417,793
2014-12-23	107.33	107.93	106.97	107.45	94.165	1,278,536
2014-12-22	106.76	107.06	106.08	106.83	93.622	1,346,763
2014-12-19	106.08	107.06	105.44	106.63	93.447	1,976,844
2014-12-18	105.42	106.17	104.49	105.29	92.273	2,203,788
2014-12-17	102.36	104.60	102.09	104.43	91.519	2,497,303
2014-12-16	101.66	103.71	101.26	101.55	88.995	1,650,825
2014-12-15	103.36	103.88	101.68	102.03	89.416	2,096,818
2014-12-12	103.51	103.98	102.31	102.33	89.679	1,637,681
2014-12-11	104.36	105.58	103.72	104.64	91.414	1,689,390
2014-12-10	105.28	105.28	103.80	104.21	91.038	2,091,471
2014-12-09	102.81	105.61	102.52	105.45	92.121	1,688,570
2014-12-08	107.93	108.37	103.65	103.85	90.724	2,827,222
2014-12-05	109.68	110.41	108.82	109.04	95.258	1,328,294
2014-12-04	109.20	109.82	108.85	109.53	95.686	1,612,300
2014-12-03	106.13	109.30	106.07	109.25	95.441	2,633,160
2014-12-02	104.00	106.46	103.81	106.23	92.803	2,826,612
2014-12-01	106.60	108.01	103.92	104.30	91.117	3,253,754
2014-11-28	113.35	113.35	108.09	108.95	95.179	1,678,117
2014-11-26	113.31	113.80	112.50	113.75	99.372	787,153
2014-11-25	114.40	114.72	113.42	113.50	99.154	1,046,227
2014-11-24	114.57	114.81	113.55	114.50	100.03	786,659
2014-11-21	114.53	115.19	114.14	114.56	100.08	1,051,588
2014-11-20	112.48	113.63	112.45	113.46	99.119	590,011
2014-11-19	113.26	113.48	112.74	113.22	98.909	913,275
2014-11-18	112.44	113.39	112.00	113.18	98.874	893,162
2014-11-17	112.34	113.13	112.13	112.19	98.009	641,445

← NewerPage 50 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.