Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	51.850	51.900	51.170	51.360	43.056	1,100,435
2011-04-19	50.810	51.450	50.770	51.370	43.064	1,788,940
2011-04-18	50.450	51.630	50.310	50.740	42.536	2,057,452
2011-04-15	50.550	50.980	50.370	50.940	42.704	1,301,822
2011-04-14	50.270	50.660	50.130	50.460	42.302	1,095,431
2011-04-13	50.840	51.059	49.970	50.460	42.302	1,347,666
2011-04-12	51.120	51.240	50.550	50.780	42.570	1,123,210
2011-04-11	51.500	51.650	51.030	51.300	43.006	998,843
2011-04-08	51.800	51.890	51.130	51.520	43.190	849,761
2011-04-07	51.800	52.000	51.260	51.470	43.148	1,295,612
2011-04-06	52.110	52.320	51.500	51.750	43.383	1,113,522
2011-04-05	51.620	52.250	51.470	52.010	43.601	1,045,085
2011-04-04	51.690	51.900	51.400	51.660	43.308	898,792
2011-04-01	51.190	51.730	51.050	51.570	43.232	1,692,857
2011-03-31	50.310	51.080	50.250	51.020	42.771	1,638,948
2011-03-30	50.080	50.490	49.920	50.300	42.167	1,298,011
2011-03-29	49.870	50.000	49.460	49.990	41.908	2,022,642
2011-03-28	49.630	49.970	49.550	49.970	41.891	1,570,063
2011-03-25	49.690	49.950	49.490	49.610	41.589	1,219,072
2011-03-24	49.490	49.760	49.000	49.650	41.622	1,616,251
2011-03-23	48.720	49.420	48.360	49.380	41.396	1,369,933
2011-03-22	48.690	48.970	48.590	48.770	40.885	1,513,792
2011-03-21	48.200	49.000	48.130	48.700	40.826	1,724,839
2011-03-18	48.470	48.530	47.570	47.740	40.021	2,600,237
2011-03-17	48.720	48.890	47.784	47.820	40.088	1,894,858
2011-03-16	48.730	48.940	47.850	48.140	40.357	1,727,405
2011-03-15	47.870	49.090	47.810	48.910	41.002	2,121,395
2011-03-14	48.460	48.980	48.290	48.820	40.927	1,586,254
2011-03-11	47.590	48.950	47.590	48.660	40.793	1,694,802
2011-03-10	47.230	48.200	46.800	47.990	40.231	2,776,555
2011-03-09	47.950	48.010	47.290	47.640	39.937	1,936,541
2011-03-08	47.590	48.120	47.320	47.950	40.197	1,430,423
2011-03-07	48.510	48.660	47.390	47.420	39.753	1,682,588
2011-03-04	48.680	48.750	48.000	48.350	40.533	1,109,337
2011-03-03	48.730	49.010	48.470	49.010	40.939	1,779,645
2011-03-02	48.330	48.580	48.050	48.300	40.346	1,427,200
2011-03-01	48.680	49.750	48.430	48.480	40.497	2,356,260
2011-02-28	48.160	48.710	47.730	48.640	40.630	2,589,496
2011-02-25	47.610	48.410	47.230	48.230	40.288	2,168,834
2011-02-24	47.940	48.090	47.160	47.490	39.670	2,359,752
2011-02-23	48.070	48.540	47.650	47.990	40.087	2,414,257
2011-02-22	48.790	48.940	48.030	48.150	40.221	2,263,363
2011-02-18	47.410	49.450	47.340	49.350	41.223	4,259,069
2011-02-17	48.180	48.510	47.000	47.120	39.360	7,283,308
2011-02-16	49.350	49.840	49.205	49.740	41.549	1,506,593
2011-02-15	49.280	49.760	49.180	49.290	41.173	1,347,385
2011-02-14	49.620	49.950	49.380	49.450	41.307	1,198,512
2011-02-11	50.080	50.090	49.420	49.550	41.390	1,249,667
2011-02-10	49.710	50.640	49.600	50.270	41.992	1,070,892
2011-02-09	50.390	50.390	49.590	49.790	41.591	713,183
2011-02-08	50.400	50.470	49.970	50.420	42.117	937,197
2011-02-07	50.330	50.580	50.230	50.460	42.150	823,466
2011-02-04	50.150	50.450	49.960	50.280	42.000	974,415
2011-02-03	49.970	50.330	49.770	50.200	41.933	929,495
2011-02-02	50.480	50.650	49.950	50.050	41.808	770,780
2011-02-01	49.900	50.680	49.740	50.620	42.284	1,182,111
2011-01-31	49.460	49.840	49.360	49.690	41.507	1,056,490
2011-01-28	50.070	50.160	49.240	49.260	41.148	895,901
2011-01-27	50.350	50.590	49.915	49.950	41.724	997,675
2011-01-26	50.150	50.490	50.010	50.450	42.142	770,455

← NewerPage 66 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.