Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	84.370	84.700	83.960	84.030	72.495	898,544
2013-06-13	84.040	84.880	83.400	84.760	72.926	1,293,137
2013-06-12	84.340	84.878	83.850	84.250	72.488	1,682,791
2013-06-11	83.910	84.860	83.520	83.700	72.014	841,982
2013-06-10	85.000	85.450	84.470	84.610	72.797	1,316,114
2013-06-07	84.310	84.820	83.980	84.750	72.918	1,388,491
2013-06-06	83.510	84.090	83.150	84.090	72.350	1,358,869
2013-06-05	84.150	84.630	83.490	83.510	71.851	1,295,104
2013-06-04	83.740	85.920	83.710	84.520	72.720	2,138,666
2013-06-03	84.720	84.740	83.255	83.750	72.057	2,321,609
2013-05-31	85.010	85.590	84.430	84.470	72.677	2,815,721
2013-05-30	86.140	86.450	85.450	85.460	73.529	1,301,645
2013-05-29	86.620	86.850	85.460	86.040	74.028	1,094,624
2013-05-28	87.930	88.000	86.850	87.060	74.905	1,186,130
2013-05-24	86.750	87.330	86.050	87.140	74.974	856,005
2013-05-23	86.740	87.620	86.690	87.190	75.017	1,209,118
2013-05-22	89.000	89.220	87.020	87.430	75.224	1,139,149
2013-05-21	88.220	89.470	88.096	89.050	76.618	1,012,582
2013-05-20	88.880	88.900	88.020	88.080	75.783	826,600
2013-05-17	88.220	89.090	87.800	89.090	76.652	1,128,305
2013-05-16	88.800	88.948	88.080	88.160	75.852	835,521
2013-05-15	87.800	89.225	87.660	89.140	76.695	713,490
2013-05-14	87.190	87.990	86.970	87.970	75.688	1,084,207
2013-05-13	86.730	87.580	86.510	86.980	74.837	870,509
2013-05-10	86.720	87.340	86.510	86.800	74.682	571,795
2013-05-09	86.780	87.180	86.560	86.780	74.664	741,727
2013-05-08	87.090	87.090	86.510	86.870	74.742	635,038
2013-05-07	85.750	87.170	85.750	87.170	75.000	1,360,495
2013-05-06	85.730	85.740	85.020	85.350	73.434	570,068
2013-05-03	85.060	85.650	84.760	85.580	73.632	1,178,669
2013-05-02	84.170	84.560	83.970	84.270	72.505	1,277,511
2013-05-01	84.750	85.160	83.990	84.250	72.488	1,549,021
2013-04-30	83.050	84.700	82.890	84.620	72.806	1,894,786
2013-04-29	82.850	83.290	82.350	83.250	71.627	1,529,483
2013-04-26	83.730	83.870	82.870	82.940	71.361	637,174
2013-04-25	83.530	84.280	83.350	83.730	72.040	743,661
2013-04-24	84.170	84.210	83.290	83.290	71.662	731,713
2013-04-23	83.270	84.120	83.000	83.790	72.092	1,322,966
2013-04-22	82.150	83.400	81.930	83.020	71.429	1,214,833
2013-04-19	81.620	82.640	81.580	82.230	70.750	1,216,394
2013-04-18	81.670	81.880	80.840	81.330	69.975	998,936
2013-04-17	81.340	81.880	80.290	81.560	70.173	948,734
2013-04-16	81.330	82.120	81.140	81.920	70.483	1,346,091
2013-04-15	82.000	82.400	80.530	80.530	69.287	1,309,368
2013-04-12	82.760	82.780	81.740	82.220	70.741	644,284
2013-04-11	82.310	83.240	82.145	82.970	71.386	1,677,575
2013-04-10	80.990	82.330	80.680	82.310	70.819	899,417
2013-04-09	80.620	81.220	80.010	80.570	69.321	1,219,351
2013-04-08	79.240	80.040	78.920	80.040	68.865	707,438
2013-04-05	78.990	79.480	78.740	79.340	68.263	879,836
2013-04-04	79.780	80.110	79.280	79.850	68.702	1,130,995
2013-04-03	80.170	80.280	78.945	79.560	68.452	1,102,120
2013-04-02	79.900	80.330	79.630	80.200	69.003	711,286
2013-04-01	80.000	80.265	79.285	79.500	68.401	731,988
2013-03-28	78.670	80.350	78.670	80.180	68.986	1,304,428
2013-03-27	78.190	78.860	77.835	78.340	67.403	1,513,000
2013-03-26	80.060	80.220	78.630	78.880	67.867	1,070,959
2013-03-25	79.750	80.690	79.290	79.730	68.599	1,141,623
2013-03-22	78.990	79.810	78.700	79.470	68.375	877,646
2013-03-21	78.760	79.310	78.325	78.850	67.842	656,275

← NewerPage 57 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.