Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	58.240	58.525	57.860	58.290	49.372	1,134,590
2012-01-05	57.910	58.300	57.440	58.210	49.304	1,698,927
2012-01-04	57.820	58.360	57.770	58.070	49.185	1,691,709
2012-01-03	58.310	58.580	57.710	58.020	49.143	2,135,571
2011-12-30	57.550	58.130	57.460	57.810	48.965	1,223,455
2011-12-29	56.620	57.700	56.580	57.630	48.813	2,221,419
2011-12-28	57.250	57.250	56.410	56.540	47.889	1,473,605
2011-12-27	56.950	57.410	56.820	57.250	48.491	1,251,191
2011-12-23	56.570	56.950	56.165	56.910	48.203	1,070,604
2011-12-22	56.230	56.470	55.785	56.330	47.711	1,969,012
2011-12-21	55.800	56.270	55.660	56.150	47.559	2,605,773
2011-12-20	54.620	55.600	54.300	55.480	46.992	2,716,463
2011-12-19	54.950	55.040	54.030	54.110	45.831	2,198,716
2011-12-16	54.575	55.270	54.500	54.720	46.348	3,674,694
2011-12-15	54.610	54.650	54.060	54.350	45.865	1,997,176
2011-12-14	54.350	54.860	54.000	54.080	45.637	2,749,546
2011-12-13	55.330	55.575	54.410	54.670	46.135	2,725,548
2011-12-12	55.600	55.620	55.120	55.310	46.675	2,570,563
2011-12-09	55.270	56.380	55.000	55.900	47.173	4,775,608
2011-12-08	55.400	55.900	55.350	55.420	46.768	8,047,089
2011-12-07	55.490	55.550	55.250	55.390	46.743	4,031,801
2011-12-06	55.400	55.750	55.050	55.580	46.903	2,554,262
2011-12-05	56.450	56.640	54.990	55.230	46.608	3,060,038
2011-12-02	56.950	57.250	55.742	55.840	47.122	3,515,474
2011-12-01	55.940	56.510	54.680	55.620	46.937	10,766,520
2011-11-30	57.000	57.600	56.750	57.020	48.118	15,668,160
2011-11-29	55.390	55.710	55.060	55.470	46.810	3,618,084
2011-11-28	54.680	55.400	54.580	55.360	46.717	3,722,407
2011-11-25	52.410	53.560	52.350	53.510	45.156	2,003,780
2011-11-23	52.540	53.150	52.270	52.680	44.456	3,557,020
2011-11-22	53.160	53.550	52.710	53.010	44.734	2,945,092
2011-11-21	53.410	53.750	53.010	53.110	44.819	3,016,784
2011-11-18	54.410	54.580	53.940	54.220	45.755	3,207,743
2011-11-17	54.560	55.050	53.830	54.170	45.713	1,767,485
2011-11-16	55.020	55.820	54.840	54.900	46.329	1,430,997
2011-11-15	55.520	56.009	55.240	55.640	46.954	1,934,996
2011-11-14	56.310	56.310	55.530	55.630	46.945	1,733,350
2011-11-11	55.110	56.210	55.040	56.180	47.409	1,823,291
2011-11-10	54.310	54.910	53.850	54.720	46.177	2,471,350
2011-11-09	54.870	54.990	53.650	53.810	45.409	2,670,023
2011-11-08	55.790	56.240	55.180	56.150	47.384	1,598,443
2011-11-07	55.160	55.710	54.740	55.680	46.987	2,026,184
2011-11-04	55.190	55.310	54.100	55.030	46.439	2,488,826
2011-11-03	54.610	55.690	54.310	55.610	46.928	2,723,890
2011-11-02	53.680	54.560	53.500	54.160	45.705	3,369,816
2011-11-01	52.650	53.310	52.210	52.470	44.279	2,510,889
2011-10-31	54.400	54.560	53.830	53.840	45.435	2,109,800
2011-10-28	55.050	55.600	54.750	55.000	46.414	1,890,899
2011-10-27	54.470	55.570	53.970	55.200	46.582	3,542,287
2011-10-26	53.150	53.720	52.390	53.550	45.190	2,595,732
2011-10-25	54.390	54.630	52.620	52.660	44.439	2,451,989
2011-10-24	53.980	54.600	53.610	54.330	45.848	2,208,629
2011-10-21	53.790	53.960	53.210	53.920	45.502	2,258,887
2011-10-20	53.040	53.470	52.380	53.200	44.895	1,974,136
2011-10-19	53.390	53.780	52.810	53.180	44.878	2,181,304
2011-10-18	52.350	53.590	51.740	53.290	44.971	3,383,542
2011-10-17	52.780	52.810	51.950	52.350	44.177	2,652,480
2011-10-14	52.380	52.820	52.160	52.790	44.549	2,660,454
2011-10-13	52.480	52.910	51.410	52.640	44.422	2,576,272
2011-10-12	52.640	53.385	52.250	52.780	44.540	3,753,640

← NewerPage 63 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.