Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	113.90	114.19	113.23	113.77	99.151	706,206
2014-08-20	113.56	114.11	113.48	113.69	99.082	674,932
2014-08-19	113.64	114.05	113.43	113.82	99.195	621,888
2014-08-18	112.80	113.96	112.67	113.40	98.829	810,230
2014-08-15	112.00	112.70	111.03	112.37	97.931	1,119,592
2014-08-14	111.52	112.00	111.47	111.97	97.583	709,983
2014-08-13	110.35	111.31	110.25	111.27	96.973	665,041
2014-08-12	109.51	110.17	109.21	110.02	95.883	571,085
2014-08-11	109.18	109.85	109.12	109.38	95.325	558,811
2014-08-08	108.42	109.16	107.92	109.11	95.090	614,937
2014-08-07	109.20	109.50	107.76	108.05	94.166	587,153
2014-08-06	108.07	109.16	107.55	108.86	94.872	820,848
2014-08-05	109.18	109.44	107.88	108.19	94.288	621,189
2014-08-04	108.43	109.65	107.72	109.32	95.273	653,785
2014-08-01	107.67	108.64	107.31	108.26	94.349	823,091
2014-07-31	109.67	110.07	108.51	108.53	94.585	1,249,355
2014-07-30	110.04	110.66	109.15	109.35	95.299	1,128,423
2014-07-29	111.00	111.09	109.70	109.83	95.718	1,025,199
2014-07-28	110.29	111.25	110.07	111.02	96.755	988,967
2014-07-25	110.21	110.76	110.06	110.58	96.371	683,550
2014-07-24	110.00	110.61	109.82	110.39	96.206	628,201
2014-07-23	110.05	110.31	109.53	110.00	95.866	784,764
2014-07-22	109.79	110.43	109.56	109.98	95.848	821,792
2014-07-21	109.66	109.89	109.04	109.39	95.334	694,638
2014-07-18	110.20	110.66	109.62	110.43	96.241	797,462
2014-07-17	109.97	110.63	109.64	109.98	95.848	852,719
2014-07-16	110.68	110.92	110.27	110.58	96.371	899,141
2014-07-15	110.00	110.52	109.62	110.23	96.066	1,046,302
2014-07-14	109.98	110.37	109.78	109.88	95.761	660,394
2014-07-11	109.81	109.97	108.95	109.59	95.508	499,428
2014-07-10	109.57	110.23	109.21	110.01	95.875	642,029
2014-07-09	110.75	110.93	109.62	110.27	96.101	637,954
2014-07-08	110.17	110.52	109.93	110.40	96.214	815,165
2014-07-07	110.20	110.50	109.42	110.28	96.110	791,172
2014-07-03	111.09	111.11	110.41	110.61	96.397	589,331
2014-07-02	111.18	111.85	110.36	110.63	96.415	683,163
2014-07-01	111.72	112.27	110.88	111.53	97.199	1,198,826
2014-06-30	108.99	111.57	108.68	111.34	97.034	2,148,586
2014-06-27	106.85	108.75	106.85	108.63	94.672	1,403,611
2014-06-26	107.50	107.50	106.31	107.26	93.478	1,175,773
2014-06-25	107.29	108.09	107.03	107.45	93.643	861,681
2014-06-24	108.34	108.78	107.12	107.18	93.408	956,927
2014-06-23	108.91	108.97	107.94	108.32	94.402	800,015
2014-06-20	108.72	109.00	108.43	108.68	94.715	1,042,039
2014-06-19	108.43	108.70	108.10	108.38	94.454	665,334
2014-06-18	107.77	108.55	106.91	108.43	94.498	972,447
2014-06-17	107.63	108.39	107.19	107.80	93.948	775,881
2014-06-16	107.82	108.04	107.06	107.75	93.905	768,643
2014-06-13	107.99	108.28	107.28	108.15	94.254	500,065
2014-06-12	108.89	109.55	108.00	108.34	94.179	625,050
2014-06-11	109.57	109.89	109.07	109.33	95.040	498,377
2014-06-10	109.92	110.26	109.52	110.06	95.675	862,461
2014-06-09	110.25	110.63	109.55	110.05	95.666	837,770
2014-06-06	110.04	110.70	109.74	110.34	95.918	486,114
2014-06-05	109.97	110.21	108.66	109.80	95.449	649,788
2014-06-04	108.72	110.03	108.25	109.98	95.605	692,252
2014-06-03	108.81	109.65	108.76	109.13	94.866	605,212
2014-06-02	109.12	109.46	108.41	109.04	94.788	489,084
2014-05-30	108.74	109.33	108.39	109.19	94.918	731,765
2014-05-29	108.35	108.80	107.52	108.68	94.475	670,306

← NewerPage 52 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.