Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	63.870	64.690	63.800	64.490	55.140	1,899,338
2012-09-21	63.650	64.190	63.250	64.110	54.815	5,489,945
2012-09-20	63.300	63.740	63.130	63.570	54.353	1,325,519
2012-09-19	63.820	63.890	63.550	63.590	54.370	1,247,138
2012-09-18	63.850	64.070	63.540	63.630	54.404	1,580,982
2012-09-17	64.190	64.210	63.780	63.850	54.592	1,814,875
2012-09-14	64.810	65.230	64.110	64.120	54.823	2,049,030
2012-09-13	64.340	65.490	63.920	64.900	55.319	1,390,067
2012-09-12	64.320	64.550	63.760	64.140	54.671	985,645
2012-09-11	64.650	64.760	64.150	64.200	54.723	1,030,467
2012-09-10	65.270	65.400	64.555	64.630	55.089	954,903
2012-09-07	65.170	65.420	64.865	65.260	55.626	1,080,804
2012-09-06	64.310	65.040	64.240	64.940	55.353	1,335,533
2012-09-05	63.470	64.020	62.980	63.900	54.467	1,465,979
2012-09-04	64.040	64.260	63.230	63.470	54.100	1,290,667
2012-08-31	64.360	64.490	63.730	64.030	54.578	1,485,511
2012-08-30	64.780	64.880	63.939	64.010	54.561	1,233,025
2012-08-29	65.140	65.330	64.650	65.120	55.507	959,123
2012-08-28	65.880	65.880	64.770	65.020	55.422	1,495,357
2012-08-27	66.630	66.630	66.090	66.150	56.385	727,320
2012-08-24	66.560	66.820	66.330	66.520	56.700	867,693
2012-08-23	66.640	67.410	66.605	66.790	56.930	1,527,760
2012-08-22	65.680	67.300	65.270	67.290	57.356	1,718,891
2012-08-21	66.340	66.470	65.710	65.840	56.120	657,246
2012-08-20	66.590	66.860	65.980	66.130	56.368	648,673
2012-08-17	66.980	67.180	66.240	66.790	56.930	918,670
2012-08-16	65.220	66.850	65.080	66.770	56.913	1,087,491
2012-08-15	64.660	65.165	64.500	65.090	55.481	943,213
2012-08-14	65.380	65.380	64.610	64.790	55.225	874,386
2012-08-13	65.110	65.200	64.540	65.110	55.498	698,090
2012-08-10	64.470	65.420	64.450	65.340	55.694	1,069,459
2012-08-09	64.180	64.680	64.060	64.530	55.004	1,078,541
2012-08-08	64.470	64.710	64.120	64.180	54.706	936,167
2012-08-07	64.370	64.700	63.870	64.480	54.961	1,302,632
2012-08-06	64.300	64.780	64.210	64.430	54.919	1,109,676
2012-08-03	64.200	64.550	63.760	64.410	54.902	2,489,018
2012-08-02	65.279	65.279	63.330	63.480	54.109	3,278,211
2012-08-01	65.770	66.030	65.160	65.700	56.001	2,014,257
2012-07-31	64.920	66.110	61.660	65.450	55.788	4,793,518
2012-07-30	67.180	68.430	67.140	68.150	58.089	1,362,268
2012-07-27	66.440	67.330	66.240	67.170	57.254	1,947,925
2012-07-26	66.250	66.830	65.670	66.000	56.257	1,097,623
2012-07-25	65.630	66.040	65.300	65.420	55.762	1,483,828
2012-07-24	66.670	66.670	65.060	65.410	55.754	1,512,145
2012-07-23	66.470	66.975	66.290	66.610	56.777	905,109
2012-07-20	67.500	67.750	67.130	67.230	57.305	2,352,190
2012-07-19	67.880	68.105	67.360	67.930	57.902	1,191,009
2012-07-18	67.780	67.950	67.370	67.870	57.851	1,025,565
2012-07-17	67.660	68.300	67.290	68.140	58.081	1,048,032
2012-07-16	67.520	67.800	67.150	67.480	57.518	821,630
2012-07-13	67.460	67.830	67.240	67.690	57.697	1,144,719
2012-07-12	66.750	67.630	66.210	67.330	57.391	1,218,280
2012-07-11	67.480	67.570	66.760	67.160	57.246	1,132,967
2012-07-10	68.260	68.640	67.280	67.490	57.527	1,271,344
2012-07-09	67.750	68.190	67.640	67.950	57.919	858,203
2012-07-06	68.080	68.240	67.590	67.820	57.808	830,664
2012-07-05	68.770	68.828	68.250	68.620	58.490	883,223
2012-07-03	68.780	68.960	68.220	68.960	58.780	618,806
2012-07-02	68.680	68.870	68.010	68.770	58.618	1,347,845
2012-06-29	67.320	68.550	67.320	68.530	58.413	1,484,652

← NewerPage 60 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.