Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	72.110	72.240	71.660	72.230	61.959	1,026,426
2012-12-19	71.740	72.160	71.280	71.800	61.590	1,424,957
2012-12-18	71.100	71.910	70.830	71.870	61.650	993,880
2012-12-17	70.700	71.080	70.273	71.080	60.973	1,550,534
2012-12-14	70.360	70.860	70.020	70.520	60.492	1,021,630
2012-12-13	70.620	70.880	70.360	70.680	60.432	1,413,193
2012-12-12	72.720	72.730	70.290	70.510	60.287	2,330,006
2012-12-11	72.120	72.740	71.760	72.530	62.014	1,238,945
2012-12-10	72.490	72.750	71.660	72.040	61.595	1,262,026
2012-12-07	72.460	72.790	71.930	72.720	62.176	1,541,036
2012-12-06	71.170	72.420	71.130	72.390	61.894	1,079,998
2012-12-05	71.780	72.040	71.040	71.160	60.843	1,742,922
2012-12-04	71.510	72.150	71.390	71.870	61.450	1,486,838
2012-12-03	72.000	72.140	71.375	71.520	61.150	1,717,854
2012-11-30	71.690	72.270	71.510	72.080	61.629	2,107,015
2012-11-29	71.100	72.000	71.080	71.810	61.398	1,340,883
2012-11-28	69.690	70.980	69.430	70.970	60.680	1,331,077
2012-11-27	69.830	70.463	69.570	70.040	59.885	1,364,413
2012-11-26	69.430	70.090	69.260	69.810	59.688	1,337,507
2012-11-23	69.870	70.440	69.760	70.350	60.150	470,293
2012-11-21	70.310	70.320	69.560	69.700	59.594	869,088
2012-11-20	70.000	70.370	69.050	70.320	60.124	1,031,053
2012-11-19	69.700	70.000	69.210	70.000	59.851	1,182,368
2012-11-16	68.620	69.150	67.970	68.970	58.970	1,282,439
2012-11-15	68.270	68.940	68.160	68.700	58.739	972,760
2012-11-14	69.470	69.470	68.200	68.260	58.363	919,825
2012-11-13	69.210	69.890	69.100	69.250	59.210	879,717
2012-11-12	70.050	70.300	69.380	69.420	59.355	906,177
2012-11-09	70.000	70.300	69.550	69.870	59.740	1,078,969
2012-11-08	70.380	70.970	70.010	70.040	59.885	883,341
2012-11-07	70.810	71.150	70.100	70.480	60.261	1,130,730
2012-11-06	70.930	71.570	70.640	71.360	61.014	1,410,357
2012-11-05	70.660	70.880	70.070	70.740	60.484	774,138
2012-11-02	71.000	71.290	70.460	70.610	60.372	1,360,221
2012-11-01	69.550	70.950	68.920	70.820	60.552	1,986,950
2012-10-31	69.360	69.710	68.500	69.600	59.509	1,554,387
2012-10-26	69.190	69.570	68.720	69.560	59.475	1,465,680
2012-10-25	69.250	69.750	68.820	69.200	59.167	754,018
2012-10-24	69.360	69.490	68.830	68.990	58.987	1,033,317
2012-10-23	68.950	69.550	68.514	69.180	59.150	1,341,026
2012-10-22	68.990	69.770	68.900	69.740	59.628	1,546,647
2012-10-19	69.680	69.920	68.510	69.070	59.056	2,164,726
2012-10-18	69.170	69.970	69.170	69.880	59.748	1,256,763
2012-10-17	68.560	70.750	68.560	69.400	59.338	1,646,070
2012-10-16	68.160	68.820	68.080	68.780	58.808	2,015,622
2012-10-15	66.760	68.320	66.740	67.870	58.030	3,431,703
2012-10-12	65.220	66.440	63.440	66.240	56.636	3,817,027
2012-10-11	64.330	64.650	63.670	63.670	54.439	868,678
2012-10-10	64.070	64.130	63.420	63.630	54.404	1,097,739
2012-10-09	64.970	65.220	64.131	64.150	54.849	987,947
2012-10-08	64.940	65.020	64.570	64.890	55.482	768,089
2012-10-05	65.310	65.655	64.700	64.990	55.567	1,039,974
2012-10-04	64.760	65.200	64.690	64.900	55.490	655,462
2012-10-03	64.850	65.010	64.270	64.420	55.080	897,881
2012-10-02	65.100	65.130	64.390	64.810	55.413	764,046
2012-10-01	64.990	65.710	64.640	64.930	55.516	1,073,797
2012-09-28	64.830	65.030	64.460	64.810	55.413	1,475,357
2012-09-27	64.440	65.180	63.980	65.110	55.670	1,573,908
2012-09-26	63.910	64.585	63.780	64.300	54.977	1,436,692
2012-09-25	64.700	64.940	63.720	63.770	54.524	1,490,798

← NewerPage 59 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.