Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	49.880	50.030	48.940	49.210	40.962	1,884,402
2010-10-27	49.100	49.810	48.650	49.570	41.261	2,759,612
2010-10-26	51.860	51.860	48.650	49.290	41.028	4,541,846
2010-10-25	51.720	52.390	51.610	52.120	43.384	1,847,533
2010-10-22	51.560	51.700	51.290	51.560	42.918	1,148,976
2010-10-21	51.380	51.710	51.282	51.550	42.910	1,791,755
2010-10-20	50.910	51.670	50.740	51.160	42.585	1,605,046
2010-10-19	51.240	51.530	50.620	50.760	42.252	1,756,552
2010-10-18	52.010	52.010	51.650	51.730	43.059	961,187
2010-10-15	52.310	52.460	51.670	52.060	43.334	1,066,764
2010-10-14	52.320	52.440	51.590	51.950	43.243	864,994
2010-10-13	52.020	52.390	51.740	52.300	43.534	1,148,897
2010-10-12	51.550	51.930	51.110	51.860	43.168	839,844
2010-10-11	51.830	51.860	51.480	51.660	43.001	539,357
2010-10-08	51.910	51.910	51.500	51.640	42.984	962,034
2010-10-07	52.390	52.390	51.390	51.740	43.068	979,951
2010-10-06	51.960	52.160	51.830	52.160	43.417	907,066
2010-10-05	51.250	52.160	51.170	52.100	43.367	1,131,776
2010-10-04	51.300	51.300	50.540	50.770	42.260	744,343
2010-10-01	50.960	51.450	50.910	51.320	42.718	1,344,915
2010-09-30	50.810	51.230	50.490	50.740	42.235	1,146,371
2010-09-29	50.510	50.810	50.240	50.570	42.094	916,559
2010-09-28	50.670	50.700	49.900	50.620	42.135	1,282,640
2010-09-27	51.020	51.020	50.530	50.680	42.185	977,255
2010-09-24	50.480	50.950	50.440	50.950	42.410	1,104,286
2010-09-23	50.170	50.590	49.980	50.030	41.644	805,624
2010-09-22	50.770	50.960	50.370	50.510	42.044	947,835
2010-09-21	50.620	50.990	50.340	50.720	42.219	1,347,737
2010-09-20	50.320	50.650	50.110	50.620	42.135	1,472,741
2010-09-17	49.970	50.320	49.690	50.160	41.753	1,566,799
2010-09-16	49.670	50.320	49.500	50.150	41.615	1,482,263
2010-09-15	49.400	49.930	49.250	49.890	41.399	1,533,372
2010-09-14	49.040	49.750	49.030	49.540	41.109	1,285,335
2010-09-13	49.130	49.310	48.940	49.100	40.744	1,423,068
2010-09-10	49.300	49.500	48.720	48.790	40.487	1,557,973
2010-09-09	49.500	49.500	49.040	49.190	40.819	920,809
2010-09-08	48.830	49.290	48.700	49.060	40.711	1,215,479
2010-09-07	48.930	49.190	48.660	48.690	40.404	1,115,416
2010-09-03	49.300	49.480	49.010	49.410	41.001	1,305,214
2010-09-02	48.790	49.150	48.510	49.150	40.785	941,555
2010-09-01	48.030	48.780	47.800	48.610	40.337	1,786,333
2010-08-31	47.020	47.570	46.630	47.400	39.333	1,470,240
2010-08-30	47.440	47.570	47.050	47.160	39.134	951,545
2010-08-27	46.760	47.630	46.360	47.620	39.516	1,318,623
2010-08-26	46.680	46.880	46.380	46.500	38.586	1,311,862
2010-08-25	46.410	46.750	46.170	46.560	38.636	2,035,466
2010-08-24	46.290	46.790	46.070	46.440	38.537	1,443,314
2010-08-23	47.660	47.670	46.710	46.720	38.769	1,439,002
2010-08-20	46.700	47.480	46.700	47.450	39.375	1,357,741
2010-08-19	47.840	47.840	46.990	47.090	39.076	1,362,816
2010-08-18	48.230	48.230	47.890	48.050	39.873	1,225,202
2010-08-17	48.140	48.590	47.880	48.380	40.146	1,558,575
2010-08-16	47.480	47.920	47.320	47.730	39.607	971,618
2010-08-13	47.840	48.030	47.590	47.700	39.582	938,541
2010-08-12	47.620	48.280	47.450	48.040	39.864	1,625,814
2010-08-11	48.530	48.570	47.860	47.870	39.723	1,330,694
2010-08-10	48.730	49.190	48.520	48.960	40.628	1,206,261
2010-08-09	49.260	49.430	49.130	49.350	40.951	959,232
2010-08-06	49.070	49.310	48.640	49.170	40.802	1,221,510
2010-08-05	49.290	49.410	49.100	49.350	40.951	1,309,851

← NewerPage 68 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.