Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	51.560	52.700	51.510	52.250	44.093	1,871,642
2011-10-10	51.030	51.910	50.790	51.870	43.772	2,316,277
2011-10-07	50.500	50.980	49.490	50.250	42.405	3,941,123
2011-10-06	50.710	51.380	49.600	50.090	42.270	3,653,020
2011-10-05	49.660	50.820	49.250	50.620	42.717	2,723,796
2011-10-04	47.500	49.760	47.270	49.690	41.933	4,966,417
2011-10-03	47.960	49.520	47.960	48.070	40.565	3,220,073
2011-09-30	48.440	49.760	48.400	48.890	41.257	2,934,104
2011-09-29	50.140	50.390	48.670	49.330	41.629	2,528,041
2011-09-28	51.250	51.360	49.110	49.280	41.587	3,094,167
2011-09-27	51.400	51.920	50.540	51.090	43.114	2,630,166
2011-09-26	49.530	50.305	48.830	50.270	42.422	2,455,664
2011-09-23	49.040	49.700	48.650	49.040	41.384	2,517,344
2011-09-22	49.460	49.630	48.490	49.190	41.511	6,057,911
2011-09-21	50.940	51.480	50.190	50.230	42.388	2,543,841
2011-09-20	51.420	52.120	50.860	51.410	43.384	1,458,524
2011-09-19	50.880	51.520	50.480	51.320	43.308	1,713,128
2011-09-16	52.430	52.500	51.490	51.890	43.789	2,386,026
2011-09-15	51.710	51.860	50.990	51.570	43.371	2,092,322
2011-09-14	50.540	51.735	49.930	51.310	43.153	2,453,388
2011-09-13	49.780	50.480	49.590	50.320	42.320	2,641,651
2011-09-12	49.900	50.280	48.860	49.770	41.858	3,788,120
2011-09-09	51.970	51.970	49.780	50.200	42.219	3,945,660
2011-09-08	52.590	52.950	52.240	52.310	43.994	2,418,141
2011-09-07	52.510	53.130	52.141	53.130	44.683	2,211,553
2011-09-06	51.040	51.910	50.100	51.830	43.590	3,007,324
2011-09-02	51.760	52.340	51.050	51.650	43.439	2,200,260
2011-09-01	53.710	53.770	52.350	52.410	44.078	2,440,795
2011-08-31	53.290	53.710	53.140	53.600	45.079	4,160,730
2011-08-30	51.590	53.080	51.490	52.820	44.423	2,745,823
2011-08-29	51.470	52.410	51.100	52.410	44.078	2,583,356
2011-08-26	49.780	50.840	49.460	50.800	42.724	4,727,781
2011-08-25	49.850	50.000	49.360	49.780	41.866	4,228,008
2011-08-24	48.830	49.780	48.720	49.750	41.841	5,272,390
2011-08-23	46.050	49.060	45.860	49.060	41.260	8,586,971
2011-08-22	45.630	46.060	45.250	45.910	38.611	4,510,747
2011-08-19	44.370	45.310	44.160	44.530	37.451	3,754,472
2011-08-18	45.520	45.770	43.990	44.680	37.577	3,954,968
2011-08-17	46.970	47.190	46.350	46.530	39.133	3,532,097
2011-08-16	46.930	47.270	46.420	46.590	39.183	3,136,799
2011-08-15	47.640	47.680	46.700	47.260	39.747	3,344,256
2011-08-12	46.610	47.610	46.170	47.060	39.578	4,308,742
2011-08-11	45.030	47.020	44.900	46.500	39.107	5,325,712
2011-08-10	46.620	46.620	44.560	44.750	37.636	6,639,440
2011-08-09	45.390	46.310	43.810	46.260	38.906	7,080,694
2011-08-08	47.120	47.210	44.920	44.960	37.812	6,511,095
2011-08-05	48.570	48.660	46.970	47.780	40.184	8,090,284
2011-08-04	48.940	49.260	48.080	48.160	40.503	7,511,054
2011-08-03	48.840	49.560	48.000	49.530	41.656	6,076,989
2011-08-02	49.420	49.850	48.520	48.530	40.815	4,996,542
2011-08-01	50.410	50.600	49.690	49.770	41.858	7,238,507
2011-07-29	49.830	50.670	49.490	50.000	42.051	3,705,939
2011-07-28	50.190	50.680	50.070	50.070	42.110	3,224,847
2011-07-27	51.000	51.150	50.090	50.150	42.177	4,783,450
2011-07-26	52.150	52.170	50.810	50.880	42.791	4,526,454
2011-07-25	52.520	53.100	51.980	51.980	43.716	4,061,415
2011-07-22	53.120	53.200	52.570	53.050	44.616	11,746,870
2011-07-21	51.420	53.210	51.110	53.200	44.742	12,081,300
2011-07-20	53.190	53.500	50.026	51.310	43.153	23,185,141
2011-07-19	55.250	55.460	55.110	55.390	46.584	1,225,653

← NewerPage 64 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.