Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	112.84	112.88	112.18	112.41	98.202	1,040,416
2014-11-13	113.30	113.67	112.44	112.95	98.673	1,060,957
2014-11-12	112.78	113.40	112.44	112.98	98.700	651,979
2014-11-11	112.15	113.37	111.95	112.79	98.534	536,906
2014-11-10	112.45	112.82	112.17	112.73	98.481	505,052
2014-11-07	112.02	112.63	111.95	112.48	98.263	737,242
2014-11-06	110.82	111.99	110.27	111.94	97.791	875,315
2014-11-05	110.16	110.81	109.50	110.46	96.498	1,325,258
2014-11-04	110.05	110.28	108.71	109.35	95.528	1,253,543
2014-11-03	111.64	111.64	109.89	110.10	96.184	1,634,511
2014-10-31	109.91	111.35	109.05	111.23	97.171	1,526,902
2014-10-30	107.70	108.71	106.90	108.35	94.655	865,406
2014-10-29	110.30	110.44	107.06	108.16	94.489	4,442,834
2014-10-28	111.74	113.57	110.13	110.61	96.629	1,626,734
2014-10-27	112.54	112.54	110.26	110.64	96.655	1,847,871
2014-10-24	112.56	112.99	111.66	112.72	98.472	833,797
2014-10-23	113.72	113.72	112.30	112.56	98.333	1,080,362
2014-10-22	112.92	114.15	112.39	112.41	98.202	1,398,648
2014-10-21	110.56	112.79	110.28	112.70	98.455	1,187,198
2014-10-20	107.98	109.96	107.92	109.95	96.053	885,149
2014-10-17	106.22	109.19	106.22	107.89	94.253	1,865,923
2014-10-16	103.55	106.35	103.40	105.39	92.069	2,736,353
2014-10-15	106.08	106.10	103.76	105.34	92.025	3,094,376
2014-10-14	108.31	108.64	106.41	106.98	93.458	1,590,813
2014-10-13	109.45	109.82	107.47	107.54	93.947	1,127,575
2014-10-10	110.45	110.93	109.28	109.28	95.467	1,304,649
2014-10-09	113.36	113.77	110.47	110.66	96.673	1,405,042
2014-10-08	111.70	113.57	110.78	113.50	99.154	1,022,243
2014-10-07	112.93	113.13	111.80	111.81	97.677	1,014,848
2014-10-06	115.00	115.39	113.30	113.42	99.084	1,033,588
2014-10-03	113.66	114.80	113.53	114.65	100.16	999,766
2014-10-02	112.43	113.46	111.53	113.30	98.979	1,300,483
2014-10-01	114.89	114.89	112.32	112.70	98.455	1,390,990
2014-09-30	116.25	116.69	114.50	114.83	100.32	1,118,271
2014-09-29	116.06	116.71	115.71	116.32	101.62	723,969
2014-09-26	115.54	116.64	115.51	116.56	101.83	935,666
2014-09-25	117.48	118.11	115.64	115.64	101.02	1,270,293
2014-09-24	116.84	117.88	116.77	117.63	102.76	1,075,276
2014-09-23	117.29	117.32	116.74	116.77	102.01	726,313
2014-09-22	117.90	118.43	117.11	117.31	102.48	979,882
2014-09-19	118.15	118.46	117.73	118.07	103.15	1,201,040
2014-09-18	116.79	117.57	116.57	117.53	102.67	695,021
2014-09-17	116.53	117.18	115.94	116.69	101.94	633,329
2014-09-16	115.10	116.49	114.66	116.12	101.44	774,404
2014-09-15	115.30	115.61	114.65	115.09	100.54	726,614
2014-09-12	114.59	116.31	114.34	115.47	100.87	1,208,732
2014-09-11	114.55	114.91	114.19	114.70	99.962	452,733
2014-09-10	114.82	114.82	113.87	114.75	100.01	507,631
2014-09-09	115.32	115.53	114.51	114.66	99.927	478,709
2014-09-08	115.28	116.10	114.96	115.64	100.78	741,623
2014-09-05	114.75	115.51	114.72	115.51	100.67	531,821
2014-09-04	114.75	115.38	114.61	114.89	100.13	591,212
2014-09-03	114.99	115.10	114.63	114.84	100.08	591,292
2014-09-02	114.94	115.03	114.24	114.65	99.918	698,814
2014-08-29	114.49	114.86	114.26	114.82	100.07	593,818
2014-08-28	113.76	114.71	113.56	114.39	99.692	692,977
2014-08-27	114.85	115.09	113.78	114.08	99.422	641,657
2014-08-26	114.93	115.46	114.47	114.87	100.11	671,711
2014-08-25	114.00	115.16	113.82	114.58	99.857	672,528
2014-08-22	113.51	113.86	113.22	113.66	99.056	540,980

← NewerPage 51 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.