Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	108.35	108.80	107.52	108.68	94.475	670,306
2014-05-28	108.70	108.98	108.01	108.13	93.997	776,993
2014-05-27	108.39	109.19	108.07	108.69	94.484	778,534
2014-05-23	107.70	108.17	107.48	108.05	93.927	445,214
2014-05-22	107.90	108.02	107.38	107.40	93.362	661,888
2014-05-21	106.82	108.11	106.76	107.78	93.693	670,292
2014-05-20	107.15	107.48	106.40	106.67	92.728	814,546
2014-05-19	105.44	107.53	105.44	107.20	93.188	878,604
2014-05-16	105.81	105.98	104.90	105.89	92.050	1,223,714
2014-05-15	106.36	106.53	105.02	105.81	91.980	1,255,549
2014-05-14	105.64	106.76	105.47	106.20	92.319	910,747
2014-05-13	105.75	106.17	105.48	105.70	91.885	822,690
2014-05-12	105.22	105.73	104.92	105.59	91.789	773,778
2014-05-09	104.47	105.10	104.03	104.75	91.059	705,411
2014-05-08	104.94	105.70	104.00	104.50	90.841	691,608
2014-05-07	104.85	105.25	104.29	105.11	91.372	813,722
2014-05-06	105.03	105.07	104.17	104.31	90.676	884,013
2014-05-05	104.40	105.52	103.91	105.31	91.545	939,536
2014-05-02	104.50	105.34	104.30	104.50	90.841	907,736
2014-05-01	104.62	105.10	104.25	104.61	90.937	750,026
2014-04-30	104.76	104.92	104.03	104.64	90.963	866,652
2014-04-29	105.04	105.22	104.17	104.30	90.667	1,110,406
2014-04-28	106.50	107.00	104.02	104.83	91.128	1,229,390
2014-04-25	105.98	106.61	104.94	105.23	91.476	1,338,361
2014-04-24	107.10	107.34	105.94	106.09	92.224	758,108
2014-04-23	106.91	107.44	106.66	106.89	92.919	782,029
2014-04-22	107.95	108.12	107.21	107.28	93.258	732,029
2014-04-21	107.05	108.34	106.72	107.88	93.780	739,640
2014-04-17	106.79	108.13	106.79	107.79	93.701	880,256
2014-04-16	106.36	107.12	106.00	107.03	93.041	768,048
2014-04-15	104.46	105.45	103.79	105.42	91.641	813,371
2014-04-14	104.15	104.65	103.51	104.27	90.641	892,678
2014-04-11	104.61	105.25	103.69	103.70	90.146	1,022,386
2014-04-10	107.36	107.66	104.78	105.02	91.293	902,701
2014-04-09	105.63	107.52	105.34	107.20	93.188	1,244,030
2014-04-08	105.70	105.70	101.82	105.22	91.467	1,301,385
2014-04-07	107.11	107.55	105.56	105.73	91.911	1,023,727
2014-04-04	109.69	109.76	106.94	107.18	93.171	1,131,784
2014-04-03	109.02	109.83	108.61	109.05	94.797	712,827
2014-04-02	108.71	109.23	108.45	108.59	94.397	690,162
2014-04-01	108.45	108.67	107.74	108.66	94.458	778,219
2014-03-31	107.21	108.06	106.68	107.99	93.875	972,330
2014-03-28	106.36	106.98	106.08	106.23	92.345	1,301,930
2014-03-27	107.03	107.23	105.73	106.20	92.319	1,058,750
2014-03-26	108.73	108.96	107.03	107.05	93.058	1,650,291
2014-03-25	110.12	110.51	108.17	108.31	94.153	1,685,238
2014-03-24	111.02	111.49	109.54	109.84	95.483	786,538
2014-03-21	110.97	111.58	109.93	110.73	96.257	1,909,681
2014-03-20	109.30	110.24	109.11	110.04	95.657	769,619
2014-03-19	110.23	110.65	108.76	109.32	95.031	1,027,000
2014-03-18	110.08	110.63	110.00	110.34	95.918	681,004
2014-03-17	109.16	110.89	109.16	110.02	95.640	943,885
2014-03-14	109.21	110.51	108.53	108.63	94.432	1,273,689
2014-03-13	110.70	111.31	109.21	109.25	94.971	1,438,665
2014-03-12	110.56	110.97	109.91	110.62	96.161	1,749,694
2014-03-11	110.17	111.83	109.76	111.24	96.700	1,816,350
2014-03-10	109.48	110.27	109.21	110.18	95.779	747,063
2014-03-07	109.93	110.25	109.55	109.84	95.483	1,016,274
2014-03-06	109.44	110.35	109.28	109.86	95.262	729,990
2014-03-05	110.00	110.00	109.06	109.38	94.846	1,125,144

← NewerPage 53 of 79 · 4,733 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.