Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	79.610	79.999	79.160	79.380	68.298	726,513
2013-03-19	78.930	79.360	78.310	79.190	68.134	894,668
2013-03-18	78.970	79.160	78.630	78.780	67.781	877,036
2013-03-15	79.690	79.960	79.340	79.640	68.521	1,697,553
2013-03-14	80.290	80.320	79.500	79.960	68.797	1,089,332
2013-03-13	79.460	80.140	79.190	79.950	68.788	1,336,372
2013-03-12	78.730	79.490	78.730	79.450	68.358	1,016,929
2013-03-11	78.160	78.930	78.030	78.810	67.807	837,265
2013-03-08	78.040	78.400	77.700	78.140	67.231	700,627
2013-03-07	77.860	78.210	77.480	77.930	67.050	1,105,358
2013-03-06	77.600	78.040	77.310	77.670	66.826	970,645
2013-03-05	77.690	78.000	77.140	77.280	66.491	866,777
2013-03-04	76.440	77.320	76.190	77.320	66.525	736,448
2013-03-01	76.220	77.070	75.490	76.770	66.052	1,462,257
2013-02-28	77.300	77.680	76.510	76.550	65.665	2,251,719
2013-02-27	76.080	77.780	75.980	77.310	66.317	1,731,823
2013-02-26	72.310	75.980	72.030	75.840	65.056	1,782,375
2013-02-25	75.000	75.360	72.790	72.800	62.448	1,443,306
2013-02-22	74.370	74.950	74.270	74.700	64.078	1,046,898
2013-02-21	74.510	74.510	73.610	73.980	63.460	1,241,881
2013-02-20	75.680	75.970	74.700	74.810	64.172	1,235,648
2013-02-19	75.220	75.770	74.800	75.690	64.927	972,947
2013-02-15	75.210	75.900	74.960	75.210	64.515	1,995,733
2013-02-14	74.460	75.140	74.260	74.820	64.181	1,055,159
2013-02-13	74.690	74.860	74.110	74.670	64.052	691,292
2013-02-12	73.950	74.490	73.890	74.460	63.872	712,828
2013-02-11	74.200	74.540	73.790	74.060	63.529	610,073
2013-02-08	73.460	74.470	73.430	74.400	63.821	760,578
2013-02-07	73.820	73.950	72.780	73.440	62.997	845,324
2013-02-06	74.020	74.380	73.690	74.060	63.529	847,581
2013-02-05	73.680	74.530	73.430	74.310	63.743	876,594
2013-02-04	73.500	73.620	72.920	73.280	62.860	2,018,453
2013-02-01	72.790	73.990	72.450	73.870	63.366	995,174
2013-01-31	72.040	72.970	71.990	72.400	62.105	1,198,624
2013-01-30	72.990	73.000	72.170	72.240	61.968	757,679
2013-01-29	72.450	73.020	72.030	72.880	62.517	563,020
2013-01-28	73.380	73.700	72.560	72.650	62.319	770,389
2013-01-25	73.430	73.520	72.780	73.440	62.997	736,447
2013-01-24	73.470	73.720	73.020	73.170	62.765	898,315
2013-01-23	74.000	74.023	73.145	73.390	62.954	1,091,044
2013-01-22	73.630	74.200	73.470	74.160	63.615	1,099,940
2013-01-18	73.610	73.870	73.020	73.820	63.323	941,019
2013-01-17	73.160	73.760	72.920	73.320	62.894	658,865
2013-01-16	72.980	73.050	72.660	72.840	62.482	789,411
2013-01-15	72.540	73.390	72.460	73.130	62.731	722,759
2013-01-14	72.910	73.080	72.550	72.940	62.568	777,732
2013-01-11	73.510	73.520	72.570	72.810	62.457	829,218
2013-01-10	73.530	73.610	72.820	73.150	62.748	1,029,768
2013-01-09	73.470	73.700	73.040	73.370	62.937	1,044,649
2013-01-08	72.300	73.560	72.300	73.250	62.834	1,137,649
2013-01-07	74.230	74.360	73.480	73.900	63.392	798,290
2013-01-04	74.230	74.540	74.003	74.350	63.778	621,857
2013-01-03	74.270	74.740	73.850	74.100	63.563	1,060,145
2013-01-02	72.940	74.330	72.760	74.330	63.760	1,533,009
2012-12-31	70.660	71.910	70.330	71.900	61.676	887,971
2012-12-28	71.230	71.600	70.700	70.780	60.715	620,631
2012-12-27	71.920	72.270	70.840	71.800	61.590	696,201
2012-12-26	72.170	72.500	71.690	71.820	61.607	1,060,636
2012-12-24	71.090	72.280	71.020	72.080	61.830	594,989
2012-12-21	70.940	71.840	70.940	71.200	61.076	1,754,079

← NewerPage 58 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.