Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	94.000	95.420	94.000	95.390	82.296	952,198
2013-09-09	92.760	93.810	92.760	93.790	80.915	630,907
2013-09-06	93.240	93.500	92.120	92.730	80.001	925,691
2013-09-05	93.420	93.870	93.000	93.120	80.337	751,418
2013-09-04	92.510	93.915	92.481	93.730	80.864	1,263,466
2013-09-03	92.540	93.000	91.950	92.580	79.871	1,137,730
2013-08-30	91.890	92.230	91.120	91.350	78.810	970,024
2013-08-29	90.820	92.130	90.493	91.640	79.060	814,505
2013-08-28	90.790	91.220	90.470	90.830	78.362	665,544
2013-08-27	91.670	91.880	90.560	90.600	78.163	712,744
2013-08-26	91.830	93.120	91.785	92.440	79.751	912,057
2013-08-23	91.660	91.860	90.840	91.710	79.121	532,246
2013-08-22	90.630	91.710	90.180	91.540	78.974	553,686
2013-08-21	90.570	91.560	90.250	90.690	78.241	713,398
2013-08-20	91.160	91.300	90.510	90.600	78.163	991,402
2013-08-19	91.210	92.140	91.145	91.230	78.707	712,096
2013-08-16	91.940	92.180	91.320	91.710	79.121	939,608
2013-08-15	92.360	92.560	91.250	92.200	79.544	1,252,564
2013-08-14	93.270	93.620	92.770	93.030	80.260	651,112
2013-08-13	92.810	93.430	92.340	93.150	80.363	459,214
2013-08-12	92.900	93.395	92.330	92.790	80.053	722,479
2013-08-09	93.100	94.000	92.600	93.040	80.268	918,415
2013-08-08	93.600	93.920	93.020	93.050	80.277	642,857
2013-08-07	93.330	93.590	92.450	93.300	80.493	846,100
2013-08-06	92.490	93.660	92.410	93.500	80.665	783,326
2013-08-05	93.520	93.520	92.000	92.460	79.768	711,370
2013-08-02	93.890	93.890	92.780	93.620	80.769	756,308
2013-08-01	92.870	94.160	92.830	94.040	81.131	1,259,304
2013-07-31	93.990	94.970	92.070	92.140	79.492	1,494,944
2013-07-30	92.440	94.880	92.430	93.750	80.881	1,190,642
2013-07-29	92.880	93.110	91.490	92.100	79.457	1,263,437
2013-07-26	93.100	93.290	92.130	92.990	80.225	904,294
2013-07-25	93.500	93.790	93.100	93.540	80.700	1,274,606
2013-07-24	95.000	95.000	93.550	93.680	80.820	1,178,718
2013-07-23	94.670	95.190	94.170	94.770	81.761	1,439,671
2013-07-22	93.030	94.350	93.030	94.280	81.338	1,270,149
2013-07-19	92.630	93.470	92.270	93.400	80.579	1,719,499
2013-07-18	91.750	92.510	91.580	92.480	79.785	794,267
2013-07-17	91.510	91.810	91.140	91.640	79.060	1,073,167
2013-07-16	90.830	91.410	90.750	91.320	78.784	1,294,692
2013-07-15	90.200	90.820	89.950	90.770	78.310	757,609
2013-07-12	89.830	90.290	89.439	90.290	77.896	825,979
2013-07-11	89.310	89.940	89.310	89.900	77.559	1,119,961
2013-07-10	88.230	88.930	87.935	88.660	76.490	814,637
2013-07-09	87.410	88.470	87.330	88.460	76.317	871,271
2013-07-08	86.850	87.400	86.660	86.860	74.937	605,541
2013-07-05	86.430	86.640	85.580	86.500	74.626	586,705
2013-07-03	86.050	86.310	85.680	85.830	74.048	873,194
2013-07-02	85.830	86.690	85.700	86.130	74.307	1,358,378
2013-07-01	85.540	86.930	85.480	86.340	74.488	1,315,081
2013-06-28	85.640	86.310	85.180	85.190	73.496	1,450,640
2013-06-27	86.490	86.620	85.160	85.700	73.936	1,076,145
2013-06-26	85.000	86.000	84.870	85.930	74.134	787,639
2013-06-25	84.700	84.870	83.970	84.410	72.823	1,416,403
2013-06-24	83.000	84.760	82.580	83.930	72.409	1,288,890
2013-06-21	84.290	84.350	82.930	83.770	72.271	2,315,653
2013-06-20	85.210	85.310	83.830	83.990	72.461	1,205,512
2013-06-19	86.720	86.820	85.600	85.680	73.919	851,612
2013-06-18	86.370	86.850	86.090	86.730	74.824	1,001,315
2013-06-17	84.630	86.340	84.620	86.320	74.471	1,481,150

← NewerPage 56 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.