Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	50.330	50.370	49.610	49.980	41.750	980,967
2011-01-24	50.160	50.595	49.840	50.370	42.075	1,322,043
2011-01-21	50.150	50.580	49.880	50.140	41.883	1,752,175
2011-01-20	49.670	49.830	49.390	49.600	41.432	1,389,896
2011-01-19	48.990	49.740	48.990	49.720	41.532	1,963,801
2011-01-18	48.970	49.160	48.490	49.100	41.014	1,185,748
2011-01-14	49.010	49.210	48.520	48.830	40.789	1,900,018
2011-01-13	49.580	49.580	48.870	49.040	40.964	1,821,890
2011-01-12	49.180	49.700	48.970	49.520	41.365	1,830,484
2011-01-11	49.600	49.780	48.920	49.000	40.931	1,151,374
2011-01-10	49.160	49.655	48.800	49.500	41.349	1,163,618
2011-01-07	49.760	49.790	49.070	49.250	41.140	1,255,139
2011-01-06	49.900	50.050	49.400	49.610	41.440	1,493,681
2011-01-05	49.660	50.130	49.470	49.860	41.649	1,738,649
2011-01-04	50.560	50.560	49.270	49.760	41.566	1,430,754
2011-01-03	50.630	50.740	50.470	50.520	42.201	1,456,767
2010-12-31	50.450	50.900	50.370	50.420	42.117	690,781
2010-12-30	50.250	50.600	50.210	50.480	42.167	571,831
2010-12-29	50.420	50.640	50.200	50.330	42.042	658,721
2010-12-28	50.280	50.540	49.900	50.410	42.109	831,689
2010-12-27	50.050	50.340	49.900	50.260	41.983	606,203
2010-12-23	50.230	50.375	50.140	50.250	41.975	740,292
2010-12-22	50.310	50.310	50.000	50.260	41.983	705,616
2010-12-21	50.550	50.790	50.221	50.240	41.967	1,005,408
2010-12-20	50.110	50.585	50.100	50.330	42.042	1,465,116
2010-12-17	49.750	50.130	49.390	50.070	41.825	2,015,838
2010-12-16	49.190	49.770	49.154	49.770	41.428	1,891,403
2010-12-15	49.440	49.670	49.010	49.040	40.820	1,937,392
2010-12-14	49.050	49.600	49.050	49.560	41.253	2,527,263
2010-12-13	48.400	49.200	48.100	48.940	40.737	2,486,191
2010-12-10	48.020	48.540	47.930	47.990	39.946	3,449,344
2010-12-09	47.700	48.150	47.560	47.810	39.796	2,511,884
2010-12-08	47.680	47.810	47.430	47.550	39.580	3,181,135
2010-12-07	47.290	47.450	46.800	47.220	39.305	2,675,951
2010-12-06	47.440	47.580	46.640	47.040	39.156	3,185,217
2010-12-03	47.500	48.180	47.420	47.590	39.613	1,931,139
2010-12-02	47.890	48.230	47.760	47.960	39.921	1,416,541
2010-12-01	48.420	48.560	47.550	47.880	39.855	2,105,197
2010-11-30	47.990	48.320	47.776	47.810	39.796	1,994,306
2010-11-29	48.470	48.710	48.030	48.560	40.421	1,090,133
2010-11-26	48.760	49.006	48.450	48.780	40.604	325,962
2010-11-24	48.670	49.140	48.660	49.120	40.887	843,844
2010-11-23	48.660	48.680	48.080	48.420	40.304	1,104,382
2010-11-22	48.820	49.190	48.190	49.070	40.845	767,851
2010-11-19	48.880	49.250	48.660	49.070	40.845	1,164,244
2010-11-18	48.080	49.400	48.020	48.890	40.695	2,275,385
2010-11-17	47.680	47.970	47.500	47.740	39.738	1,558,032
2010-11-16	47.850	47.930	47.260	47.610	39.630	2,100,706
2010-11-15	48.970	49.220	48.210	48.240	40.154	1,822,411
2010-11-12	49.280	49.300	48.700	48.880	40.687	1,250,719
2010-11-11	48.850	49.530	48.810	49.490	41.195	1,390,621
2010-11-10	48.830	49.385	48.602	49.100	40.870	1,431,013
2010-11-09	49.610	49.790	48.600	48.820	40.637	1,737,330
2010-11-08	49.390	49.970	49.340	49.670	41.345	1,652,524
2010-11-05	49.510	50.000	49.310	49.650	41.328	1,644,848
2010-11-04	49.950	49.990	49.140	49.540	41.236	2,039,200
2010-11-03	49.530	49.600	48.910	49.490	41.195	1,252,550
2010-11-02	49.770	50.060	49.380	49.420	41.137	1,151,687
2010-11-01	49.450	49.850	49.100	49.320	41.053	1,441,618
2010-10-29	49.120	49.520	48.860	49.320	41.053	1,150,385

← NewerPage 67 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.