Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	103.34	103.98	102.55	103.41	89.429	1,217,811
2013-12-03	105.26	105.79	103.21	103.65	89.637	1,589,540
2013-12-02	106.90	106.98	105.65	105.75	91.453	956,457
2013-11-29	107.16	107.77	106.86	107.17	92.681	417,866
2013-11-27	107.94	107.94	106.81	106.96	92.499	772,156
2013-11-26	106.72	108.14	106.30	107.99	93.390	1,711,074
2013-11-25	107.49	107.89	105.97	106.48	92.084	806,897
2013-11-22	107.47	107.55	106.75	107.46	92.931	576,232
2013-11-21	107.12	107.76	106.56	107.42	92.897	673,727
2013-11-20	106.73	107.16	106.20	106.59	92.179	494,721
2013-11-19	106.70	107.20	106.21	106.58	92.170	719,870
2013-11-18	107.82	107.89	106.71	107.07	92.594	713,125
2013-11-15	107.33	107.86	106.97	107.61	93.061	1,195,078
2013-11-14	106.72	107.24	106.15	107.03	92.560	707,758
2013-11-13	106.00	106.33	104.69	106.29	91.920	754,207
2013-11-12	105.81	106.49	105.06	106.43	92.041	689,150
2013-11-11	106.49	106.57	105.78	105.99	91.660	491,355
2013-11-08	104.81	106.59	104.53	106.56	92.153	723,144
2013-11-07	106.39	106.73	104.53	104.62	90.475	642,628
2013-11-06	105.92	106.98	105.58	106.39	92.006	550,576
2013-11-05	105.46	105.98	104.84	105.32	91.081	758,029
2013-11-04	106.22	106.60	105.65	105.96	91.634	602,247
2013-11-01	106.20	107.13	105.15	105.69	91.401	1,060,311
2013-10-31	106.37	107.21	105.82	106.00	91.669	1,100,089
2013-10-30	107.48	108.34	106.11	106.36	91.980	1,302,096
2013-10-29	103.20	107.51	103.20	107.48	92.949	1,765,906
2013-10-28	105.18	105.62	102.90	103.26	89.299	1,863,657
2013-10-25	105.00	105.31	104.28	105.18	90.960	804,392
2013-10-24	103.36	105.00	103.36	104.92	90.735	801,698
2013-10-23	104.17	104.17	103.00	103.28	89.317	760,944
2013-10-22	102.60	104.37	102.60	104.26	90.164	735,855
2013-10-21	103.07	103.63	102.37	102.62	88.746	671,756
2013-10-18	102.42	103.75	102.27	103.51	89.516	774,630
2013-10-17	101.50	102.44	100.73	102.30	88.469	945,566
2013-10-16	100.36	101.94	100.23	101.84	88.071	774,929
2013-10-15	100.40	100.82	99.290	99.620	86.151	703,092
2013-10-14	99.480	100.89	99.130	100.71	87.094	645,855
2013-10-11	98.850	100.33	98.760	100.02	86.497	958,481
2013-10-10	98.690	99.390	98.270	98.830	85.468	974,598
2013-10-09	97.010	97.950	96.440	97.630	84.430	1,232,445
2013-10-08	97.230	97.525	96.580	96.910	83.808	1,083,715
2013-10-07	98.510	98.510	97.220	97.270	84.119	951,439
2013-10-04	97.740	99.410	97.510	99.340	85.909	731,206
2013-10-03	99.140	99.220	97.050	97.760	84.543	1,111,861
2013-10-02	99.280	99.510	98.658	99.510	86.056	767,543
2013-10-01	98.870	99.570	98.715	99.480	86.030	710,983
2013-09-30	97.750	99.030	97.250	98.760	85.408	951,449
2013-09-27	98.770	99.050	98.020	98.110	84.846	630,668
2013-09-26	98.910	99.310	98.220	99.120	85.719	543,740
2013-09-25	98.580	98.960	98.290	98.630	85.295	613,050
2013-09-24	98.520	98.829	98.110	98.360	85.062	687,648
2013-09-23	98.300	99.009	97.760	98.370	85.070	780,025
2013-09-20	98.910	99.300	98.130	98.130	84.863	1,804,742
2013-09-19	99.040	99.450	98.330	98.800	85.442	749,728
2013-09-18	96.380	99.330	96.000	99.000	85.615	1,172,134
2013-09-17	96.950	96.990	95.970	96.270	83.254	910,301
2013-09-16	96.890	97.330	96.000	96.850	83.756	683,231
2013-09-13	95.830	95.880	95.020	95.690	82.753	686,310
2013-09-12	96.070	96.170	95.100	96.000	82.822	794,850
2013-09-11	95.250	96.370	94.870	96.100	82.908	877,359

← NewerPage 55 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.