Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	66.520	66.780	65.940	66.640	56.802	983,587
2012-06-27	66.870	67.420	66.700	66.890	57.015	994,818
2012-06-26	66.310	66.800	65.680	66.630	56.794	1,453,320
2012-06-25	65.730	66.350	65.640	66.120	56.359	1,308,935
2012-06-22	65.590	66.820	65.310	66.530	56.709	5,969,664
2012-06-21	66.450	66.650	64.970	65.020	55.422	1,397,769
2012-06-20	67.360	67.630	66.080	66.350	56.555	1,291,706
2012-06-19	67.260	67.700	67.060	67.350	57.408	1,266,822
2012-06-18	66.830	67.360	66.590	66.960	57.075	1,294,451
2012-06-15	67.290	67.500	66.880	67.020	57.126	1,839,969
2012-06-14	66.260	67.100	66.060	66.860	56.819	1,471,833
2012-06-13	66.550	66.960	66.070	66.260	56.310	1,227,664
2012-06-12	65.750	66.660	65.380	66.610	56.607	1,546,311
2012-06-11	66.900	67.390	65.520	65.570	55.723	2,298,233
2012-06-08	65.450	66.630	65.130	66.540	56.547	1,449,282
2012-06-07	65.290	66.100	65.160	65.670	55.808	2,349,074
2012-06-06	62.900	64.910	62.900	64.910	55.162	1,834,293
2012-06-05	62.020	62.790	61.840	62.630	53.225	1,111,134
2012-06-04	62.000	62.423	61.450	62.270	52.919	1,959,802
2012-06-01	62.260	62.760	61.710	61.920	52.621	2,017,077
2012-05-31	63.740	63.850	63.010	63.210	53.718	1,982,865
2012-05-30	64.000	64.300	63.830	63.830	54.244	1,684,687
2012-05-29	64.800	65.000	64.260	64.420	54.746	2,114,931
2012-05-25	65.060	65.260	64.200	64.350	54.686	1,503,725
2012-05-24	65.030	65.600	64.780	65.090	55.315	2,052,736
2012-05-23	64.510	65.000	63.440	64.790	55.060	1,390,393
2012-05-22	64.540	65.530	64.490	64.820	55.086	1,905,485
2012-05-21	62.890	64.490	62.860	64.360	54.695	1,322,763
2012-05-18	63.060	63.750	62.610	62.880	53.437	1,855,787
2012-05-17	64.740	64.960	62.730	62.730	53.310	1,698,115
2012-05-16	64.560	65.140	64.260	64.630	54.924	1,513,695
2012-05-15	64.280	64.600	63.920	64.260	54.610	983,952
2012-05-14	64.240	64.580	63.890	64.260	54.610	881,159
2012-05-11	64.520	65.070	64.520	64.710	54.992	744,564
2012-05-10	65.080	65.210	64.630	64.810	55.077	935,227
2012-05-09	64.250	65.260	64.120	64.650	54.941	1,857,584
2012-05-08	64.630	64.940	64.030	64.880	55.137	1,405,259
2012-05-07	63.420	65.340	63.010	64.960	55.205	2,723,752
2012-05-04	63.730	63.990	63.340	63.510	53.973	1,127,402
2012-05-03	64.000	64.300	63.690	64.110	54.482	1,597,279
2012-05-02	63.980	64.100	63.190	64.010	54.397	1,623,550
2012-05-01	63.500	64.500	63.000	64.340	54.678	1,743,040
2012-04-30	63.760	63.800	63.070	63.690	54.125	1,612,105
2012-04-27	63.200	64.140	63.032	63.810	54.227	1,373,223
2012-04-26	62.520	63.200	62.380	62.970	53.514	984,322
2012-04-25	62.470	62.690	62.290	62.690	53.276	1,477,254
2012-04-24	61.920	62.160	61.570	62.110	52.783	1,109,844
2012-04-23	61.710	62.050	61.210	62.040	52.723	1,364,280
2012-04-20	62.320	62.530	62.100	62.220	52.876	1,548,250
2012-04-19	62.500	62.740	61.980	62.260	52.910	1,423,471
2012-04-18	62.430	62.650	62.110	62.450	53.072	1,686,929
2012-04-17	62.060	62.880	61.930	62.570	53.174	2,083,298
2012-04-16	61.850	62.080	61.520	61.790	52.511	1,188,106
2012-04-13	61.750	61.970	61.510	61.610	52.358	1,380,212
2012-04-12	60.400	61.923	60.390	61.820	52.536	1,422,295
2012-04-11	60.640	60.840	60.170	60.290	51.236	1,242,354
2012-04-10	61.030	61.180	59.810	59.920	50.922	1,379,312
2012-04-09	60.740	61.360	60.460	61.230	52.035	1,423,310
2012-04-05	61.340	61.740	61.250	61.500	52.264	1,104,144
2012-04-04	61.810	61.820	61.330	61.480	52.247	878,275

← NewerPage 61 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.