Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	48.910	49.530	48.800	49.500	41.076	1,619,600
2010-08-03	49.010	49.140	48.750	48.790	40.487	1,538,157
2010-08-02	49.330	49.390	48.890	49.130	40.769	1,920,731
2010-07-30	48.620	49.090	48.520	48.910	40.586	2,569,198
2010-07-29	49.230	49.290	48.500	48.880	40.561	3,441,120
2010-07-28	48.330	48.950	48.040	48.860	40.545	2,217,983
2010-07-27	46.270	48.490	46.050	48.350	40.122	4,552,122
2010-07-26	49.390	49.770	49.320	49.770	41.300	1,710,015
2010-07-23	48.410	49.270	48.340	49.270	40.885	1,882,897
2010-07-22	48.460	48.870	48.210	48.400	40.163	2,703,074
2010-07-21	49.250	49.250	47.770	48.160	39.964	2,035,725
2010-07-20	47.740	49.090	47.690	49.090	40.736	2,246,986
2010-07-19	47.770	48.130	47.390	48.060	39.881	1,674,520
2010-07-16	48.150	48.320	47.470	47.570	39.474	1,534,107
2010-07-15	48.230	48.550	47.842	48.450	40.205	1,425,016
2010-07-14	48.190	48.390	47.810	48.190	39.989	2,029,575
2010-07-13	47.850	48.650	47.440	48.520	40.263	1,582,804
2010-07-12	47.720	47.830	47.220	47.380	39.317	1,470,297
2010-07-09	47.490	47.990	47.450	47.860	39.715	1,339,702
2010-07-08	47.400	47.670	46.940	47.630	39.524	1,710,562
2010-07-07	45.340	47.070	45.320	47.060	39.051	2,400,355
2010-07-06	45.520	45.620	44.870	45.250	37.549	2,032,486
2010-07-02	45.090	45.350	44.660	44.920	37.275	2,532,775
2010-07-01	44.800	45.260	44.690	45.090	37.416	3,459,614
2010-06-30	44.920	45.840	44.870	44.910	37.267	2,831,421
2010-06-29	44.900	45.330	44.520	45.060	37.391	2,763,005
2010-06-28	45.825	45.970	45.180	45.580	37.823	1,714,317
2010-06-25	45.690	46.050	45.370	45.670	37.898	2,713,052
2010-06-24	46.380	46.720	45.610	45.660	37.889	1,676,762
2010-06-23	46.580	46.920	46.280	46.620	38.686	1,942,656
2010-06-22	46.850	47.590	46.600	46.620	38.686	2,468,379
2010-06-21	47.400	47.650	46.510	46.980	38.985	1,976,826
2010-06-18	47.410	47.410	46.920	47.000	39.001	2,090,770
2010-06-17	47.290	47.410	46.630	47.250	39.209	1,577,084
2010-06-16	47.000	47.330	46.920	47.050	39.043	1,167,075
2010-06-15	46.130	47.250	46.000	47.210	39.176	2,485,067
2010-06-14	46.830	46.870	45.920	45.980	38.155	2,548,075
2010-06-11	46.000	46.460	45.100	46.440	38.537	2,739,384
2010-06-10	46.090	46.710	45.930	46.470	38.433	3,500,571
2010-06-09	46.060	46.480	45.360	45.520	37.647	2,555,911
2010-06-08	45.580	45.900	45.190	45.890	37.953	3,603,971
2010-06-07	46.040	46.440	45.400	45.430	37.573	3,184,530
2010-06-04	46.800	47.110	46.110	46.190	38.201	2,304,057
2010-06-03	47.680	47.870	47.200	47.640	39.401	1,645,225
2010-06-02	46.940	47.590	46.600	47.590	39.359	1,546,255
2010-06-01	46.980	47.670	46.650	46.650	38.582	1,768,563
2010-05-28	47.350	47.640	46.990	47.230	39.061	1,608,469
2010-05-27	46.830	47.530	46.630	47.520	39.301	1,499,569
2010-05-26	46.690	47.100	46.070	46.180	38.193	2,154,500
2010-05-25	45.110	46.600	44.940	46.600	38.540	3,692,506
2010-05-24	46.500	46.700	46.050	46.050	38.086	2,196,830
2010-05-21	45.010	46.650	45.000	46.650	38.582	3,844,969
2010-05-20	46.580	46.760	45.550	45.550	37.672	3,814,830
2010-05-19	47.580	47.780	47.000	47.490	39.276	2,431,604
2010-05-18	48.150	48.610	47.640	47.660	39.417	2,032,608
2010-05-17	47.620	48.020	47.100	47.890	39.607	2,385,582
2010-05-14	47.720	48.025	47.240	47.480	39.268	2,394,618
2010-05-13	48.510	48.590	48.040	48.100	39.781	1,978,620
2010-05-12	48.910	49.000	48.280	48.510	40.120	3,392,389
2010-05-11	48.550	49.260	48.240	48.850	40.401	2,361,626

← NewerPage 69 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.