Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	62.330	62.330	61.740	62.180	52.842	1,138,738
2012-04-02	61.590	62.420	61.460	62.320	52.961	1,285,527
2012-03-30	62.000	62.070	61.610	61.720	52.451	1,333,705
2012-03-29	61.150	61.790	60.970	61.710	52.443	1,119,367
2012-03-28	61.500	61.540	60.910	61.440	52.213	1,496,826
2012-03-27	61.610	61.770	61.230	61.440	52.213	1,608,122
2012-03-26	60.530	61.720	60.500	61.690	52.426	1,653,357
2012-03-23	60.100	60.450	59.630	60.270	51.219	1,307,190
2012-03-22	59.730	60.165	59.230	60.020	51.007	1,843,994
2012-03-21	60.440	60.590	60.100	60.160	51.126	1,574,867
2012-03-20	60.030	60.580	59.920	60.490	51.406	1,627,224
2012-03-19	59.840	60.459	59.840	60.210	51.168	961,103
2012-03-16	60.200	60.290	59.840	60.070	51.049	3,224,997
2012-03-15	59.760	59.890	59.450	59.820	50.837	1,343,898
2012-03-14	59.750	60.320	59.490	59.820	50.837	2,048,530
2012-03-13	59.480	60.120	59.370	60.030	51.015	1,821,464
2012-03-12	59.580	59.880	59.210	59.230	50.335	1,091,143
2012-03-09	59.500	59.870	59.150	59.710	50.743	1,663,570
2012-03-08	60.130	60.220	59.220	59.330	50.420	1,734,194
2012-03-07	59.520	59.610	59.080	59.360	50.446	2,064,238
2012-03-06	58.850	59.480	58.750	59.340	50.429	2,604,992
2012-03-05	59.470	59.750	58.980	59.400	50.480	2,507,714
2012-03-02	60.020	60.220	59.350	59.550	50.607	2,558,047
2012-03-01	59.710	60.370	59.710	60.110	50.913	2,729,909
2012-02-29	60.960	61.220	59.880	60.000	50.820	4,465,705
2012-02-28	60.760	61.930	60.560	61.750	52.302	2,661,842
2012-02-27	62.310	62.860	61.900	62.620	53.039	1,443,161
2012-02-24	62.270	62.730	62.130	62.690	53.098	1,274,570
2012-02-23	61.970	62.240	61.790	62.170	52.658	1,508,893
2012-02-22	61.720	62.050	61.400	61.940	52.463	1,696,453
2012-02-21	61.700	62.240	61.350	61.650	52.218	1,428,164
2012-02-17	62.090	62.240	61.760	61.850	52.387	1,119,763
2012-02-16	61.620	62.160	61.470	61.980	52.497	1,266,641
2012-02-15	61.640	61.950	61.280	61.710	52.268	1,771,937
2012-02-14	61.440	61.780	61.040	61.310	51.930	1,618,737
2012-02-13	61.590	61.715	60.810	61.450	52.048	1,382,913
2012-02-10	60.850	61.340	60.570	61.200	51.836	1,717,933
2012-02-09	61.910	61.910	61.180	61.650	52.218	1,178,484
2012-02-08	61.590	62.100	61.460	61.860	52.395	1,622,254
2012-02-07	61.070	61.820	61.070	61.680	52.243	1,193,383
2012-02-06	61.290	61.580	61.200	61.290	51.913	1,424,135
2012-02-03	61.070	61.650	60.860	61.530	52.116	1,427,000
2012-02-02	60.750	60.880	60.490	60.500	51.243	1,575,048
2012-02-01	60.850	61.180	60.445	60.610	51.337	1,906,382
2012-01-31	60.600	60.790	60.060	60.440	51.193	1,463,460
2012-01-30	59.900	60.360	59.550	60.270	51.049	2,026,027
2012-01-27	60.670	60.885	60.390	60.510	51.252	1,760,905
2012-01-26	61.250	61.420	60.530	60.760	51.464	2,040,711
2012-01-25	60.540	61.118	60.460	60.940	51.616	2,133,574
2012-01-24	60.280	61.390	60.280	60.990	51.658	2,330,773
2012-01-23	60.460	60.820	60.230	60.410	51.167	1,208,855
2012-01-20	60.210	60.790	60.160	60.380	51.142	1,884,005
2012-01-19	60.490	60.600	60.060	60.150	50.947	2,798,528
2012-01-18	59.650	60.620	59.500	60.540	51.277	1,600,193
2012-01-17	60.090	60.180	59.461	59.640	50.515	1,559,515
2012-01-13	59.570	59.800	59.380	59.690	50.557	1,574,036
2012-01-12	59.470	59.880	59.230	59.810	50.659	1,555,991
2012-01-11	58.810	59.530	58.440	59.330	50.252	1,580,191
2012-01-10	58.910	59.380	58.710	58.880	49.871	1,903,783
2012-01-09	58.480	58.560	57.980	58.550	49.592	1,489,920

← NewerPage 62 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.