Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	108.99	109.96	108.35	109.66	95.088	1,617,478
2014-03-03	106.20	108.19	106.20	107.98	93.632	1,402,093
2014-02-28	106.61	108.20	106.47	107.75	93.432	1,331,542
2014-02-27	105.00	106.78	104.87	106.65	92.478	953,571
2014-02-26	104.81	106.19	104.58	105.43	91.420	1,201,620
2014-02-25	102.14	105.04	102.14	104.58	90.683	1,576,128
2014-02-24	101.89	102.72	101.35	102.39	88.784	1,339,599
2014-02-21	102.30	105.00	101.35	102.19	88.611	1,998,381
2014-02-20	102.06	102.18	101.01	101.87	88.333	1,523,715
2014-02-19	103.03	104.15	101.94	101.97	88.420	927,094
2014-02-18	103.39	103.69	103.01	103.08	89.383	762,077
2014-02-14	102.30	103.28	102.13	103.15	89.443	584,159
2014-02-13	100.68	102.77	100.55	102.30	88.706	743,717
2014-02-12	101.35	101.76	101.03	101.14	87.700	788,740
2014-02-11	100.62	101.68	100.30	101.41	87.935	943,372
2014-02-10	99.950	100.85	99.130	100.62	87.250	1,040,718
2014-02-07	100.39	100.66	99.810	100.13	86.825	1,373,275
2014-02-06	99.090	99.940	98.510	99.890	86.617	1,117,212
2014-02-05	98.380	99.360	97.650	99.160	85.984	943,836
2014-02-04	98.950	99.090	97.894	98.700	85.585	1,280,099
2014-02-03	100.29	101.27	97.870	98.030	85.004	1,580,065
2014-01-31	99.460	101.02	99.230	100.54	87.180	1,154,000
2014-01-30	100.71	101.60	100.10	100.83	87.432	1,238,663
2014-01-29	99.360	100.84	99.250	100.23	86.911	2,023,265
2014-01-28	99.000	100.07	99.000	99.850	86.582	936,690
2014-01-27	99.310	99.440	97.940	98.760	85.637	1,255,751
2014-01-24	101.13	101.40	99.280	99.350	86.148	1,974,110
2014-01-23	102.78	103.00	101.46	101.94	88.394	1,180,640
2014-01-22	104.25	104.25	103.40	103.69	89.912	814,185
2014-01-21	104.55	104.68	102.85	103.90	90.094	875,257
2014-01-17	104.65	104.69	103.93	104.15	90.310	884,134
2014-01-16	103.65	104.65	103.62	104.45	90.571	793,868
2014-01-15	104.27	104.47	103.11	103.62	89.851	1,080,024
2014-01-14	103.31	104.37	102.62	104.33	90.467	1,146,602
2014-01-13	104.91	105.28	102.90	103.10	89.400	979,361
2014-01-10	105.75	106.00	104.94	105.39	91.386	859,130
2014-01-09	105.00	105.08	103.89	105.00	91.048	1,092,643
2014-01-08	103.15	104.51	102.81	104.14	90.302	1,208,221
2014-01-07	102.48	103.84	102.35	103.33	89.599	1,001,663
2014-01-06	101.41	102.68	101.22	102.28	88.689	1,657,481
2014-01-03	104.10	104.28	103.78	103.92	90.111	554,472
2014-01-02	103.58	104.42	103.41	103.79	89.998	814,936
2013-12-31	104.29	104.44	103.87	104.27	90.415	898,813
2013-12-30	104.37	104.54	103.95	104.11	90.276	792,591
2013-12-27	105.09	105.30	104.33	104.47	90.588	502,307
2013-12-26	105.03	105.07	104.35	104.70	90.787	687,013
2013-12-24	104.13	104.97	103.84	104.93	90.987	369,737
2013-12-23	105.05	105.05	103.86	104.28	90.423	871,034
2013-12-20	102.65	104.56	102.55	104.24	90.389	1,598,341
2013-12-19	103.68	104.00	102.81	102.95	89.270	922,917
2013-12-18	102.39	104.11	101.70	104.08	90.250	1,090,061
2013-12-17	102.68	102.69	101.38	102.06	88.498	1,566,040
2013-12-16	102.84	102.97	101.99	102.10	88.533	1,235,486
2013-12-13	102.89	103.30	102.44	102.58	88.949	822,388
2013-12-12	103.22	103.56	102.75	102.84	88.936	1,143,910
2013-12-11	105.02	105.25	103.23	103.24	89.282	1,123,789
2013-12-10	105.23	106.05	104.90	105.05	90.847	1,078,522
2013-12-09	106.33	106.34	105.15	105.76	91.461	1,247,529
2013-12-06	104.30	105.73	103.92	105.69	91.401	1,500,259
2013-12-05	103.23	103.68	102.63	103.05	89.118	1,213,446

← NewerPage 54 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.