Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	55.590	55.740	54.800	55.010	46.264	1,364,653
2011-07-15	55.560	55.750	55.170	55.720	46.862	1,339,080
2011-07-14	56.040	56.160	55.320	55.480	46.660	1,420,537
2011-07-13	56.120	56.610	55.930	56.080	47.164	938,209
2011-07-12	55.920	56.200	55.620	55.800	46.929	1,483,244
2011-07-11	56.020	56.330	55.790	56.000	47.097	1,062,111
2011-07-08	56.070	56.570	55.930	56.500	47.518	970,824
2011-07-07	56.970	57.190	56.500	56.640	47.635	1,432,967
2011-07-06	56.440	56.840	56.360	56.620	47.618	1,531,310
2011-07-05	56.770	56.980	56.220	56.390	47.425	1,509,037
2011-07-01	56.430	56.820	56.140	56.760	47.736	1,001,264
2011-06-30	55.490	56.450	55.300	56.380	47.417	1,640,396
2011-06-29	55.180	55.480	54.850	55.320	46.525	909,010
2011-06-28	54.720	55.070	54.620	55.060	46.306	911,461
2011-06-27	54.290	54.760	53.750	54.550	45.878	892,442
2011-06-24	54.510	54.640	54.280	54.420	45.768	997,312
2011-06-23	53.950	54.520	53.400	54.520	45.852	1,675,518
2011-06-22	54.590	54.950	54.470	54.510	45.844	927,815
2011-06-21	54.450	54.940	54.370	54.870	46.147	1,142,053
2011-06-20	53.950	54.330	53.750	54.220	45.600	1,757,802
2011-06-17	54.680	54.780	53.830	53.950	45.373	2,326,480
2011-06-16	55.030	55.030	53.810	54.490	45.680	2,382,174
2011-06-15	54.840	55.180	54.570	54.900	46.024	1,809,205
2011-06-14	54.430	55.530	54.410	55.140	46.225	2,127,983
2011-06-13	53.830	54.280	53.710	54.040	45.303	1,345,687
2011-06-10	54.220	54.460	53.710	53.800	45.102	2,027,192
2011-06-09	53.730	54.810	53.700	54.390	45.596	1,923,631
2011-06-08	54.000	54.000	53.540	53.580	44.917	1,868,171
2011-06-07	54.100	54.220	53.880	54.100	45.353	1,826,852
2011-06-06	53.960	54.400	53.690	53.880	45.169	1,499,619
2011-06-03	53.840	54.295	53.700	54.100	45.353	1,918,155
2011-06-02	54.280	54.610	54.015	54.330	45.546	2,116,404
2011-06-01	54.500	55.000	54.230	54.280	45.504	2,833,501
2011-05-31	54.160	54.880	54.000	54.880	46.007	2,292,082
2011-05-27	53.160	54.000	53.150	53.990	45.261	1,259,000
2011-05-26	52.940	53.420	52.560	53.300	44.682	1,257,078
2011-05-25	52.560	53.240	52.420	53.100	44.515	1,261,081
2011-05-24	52.760	53.270	52.580	52.690	44.171	1,277,075
2011-05-23	52.050	52.790	51.880	52.670	44.154	1,479,702
2011-05-20	52.680	52.690	51.910	52.380	43.911	1,088,257
2011-05-19	52.860	53.240	52.520	52.680	44.163	2,136,936
2011-05-18	51.570	52.940	51.280	52.860	44.313	1,491,613
2011-05-17	51.980	52.053	51.240	51.360	43.056	1,509,347
2011-05-16	51.960	52.700	51.690	52.170	43.735	916,109
2011-05-13	52.610	52.970	51.850	52.070	43.651	959,189
2011-05-12	52.000	52.770	51.580	52.690	44.171	1,629,157
2011-05-11	52.590	52.670	51.740	52.070	43.651	769,769
2011-05-10	52.710	52.880	52.510	52.730	44.205	654,511
2011-05-09	52.020	52.600	51.840	52.470	43.987	797,892
2011-05-06	52.080	52.700	51.750	51.880	43.492	994,219
2011-05-05	51.970	52.220	51.250	51.670	43.316	1,533,398
2011-05-04	52.290	52.350	51.740	52.180	43.743	1,389,309
2011-05-03	52.500	52.620	51.920	52.250	43.802	995,991
2011-05-02	52.920	53.000	52.490	52.580	44.079	870,793
2011-04-29	52.860	52.930	52.450	52.760	44.230	886,947
2011-04-28	52.590	53.000	52.450	52.900	44.347	1,126,187
2011-04-27	51.890	52.780	51.550	52.750	44.221	1,729,910
2011-04-26	51.990	52.340	51.250	51.730	43.366	1,451,644
2011-04-25	51.640	52.100	51.500	52.010	43.601	1,278,013
2011-04-21	51.490	51.770	51.380	51.750	43.383	675,174

← NewerPage 65 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.