Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	49.180	49.470	48.420	49.030	40.550	3,235,806
2010-05-07	47.550	48.280	47.120	47.740	39.483	4,689,216
2010-05-06	48.380	48.640	46.310	47.500	39.285	4,210,056
2010-05-05	48.060	48.760	47.940	48.590	40.186	3,204,022
2010-05-04	49.000	49.090	48.230	48.590	40.186	2,608,192
2010-05-03	49.340	49.700	48.970	49.340	40.806	2,467,278
2010-04-30	49.100	49.160	48.800	48.840	40.393	2,460,506
2010-04-29	47.810	49.000	47.690	49.000	40.525	2,986,569
2010-04-28	47.220	47.670	47.060	47.460	39.252	2,135,585
2010-04-27	47.600	47.830	46.820	46.930	38.813	2,444,571
2010-04-26	47.690	47.990	47.520	47.710	39.458	2,989,254
2010-04-23	46.840	47.700	46.630	47.620	39.384	2,610,296
2010-04-22	46.300	46.900	46.280	46.900	38.789	2,635,526
2010-04-21	45.880	46.500	45.800	46.380	38.358	2,426,285
2010-04-20	45.700	45.990	45.520	45.950	38.003	1,388,643
2010-04-19	45.120	45.570	44.870	45.510	37.639	1,453,505
2010-04-16	45.250	45.470	44.830	45.280	37.449	2,246,006
2010-04-15	45.200	45.450	45.020	45.410	37.556	1,666,283
2010-04-14	45.150	45.410	45.000	45.310	37.474	2,087,587
2010-04-13	45.010	45.200	45.000	45.120	37.316	1,295,806
2010-04-12	45.000	45.210	44.819	45.000	37.217	1,683,801
2010-04-09	44.550	45.020	44.440	45.020	37.234	1,507,305
2010-04-08	44.540	44.815	44.325	44.400	36.721	3,262,702
2010-04-07	44.550	44.830	44.360	44.700	36.969	2,616,516
2010-04-06	44.220	44.600	44.160	44.560	36.853	1,585,985
2010-04-05	44.430	44.710	44.290	44.560	36.853	1,336,187
2010-04-01	44.100	44.530	44.100	44.430	36.746	1,440,382
2010-03-31	43.610	44.270	43.610	43.950	36.349	1,765,196
2010-03-30	43.710	44.050	43.650	43.900	36.307	1,422,326
2010-03-29	43.540	43.840	43.370	43.630	36.084	1,407,560
2010-03-26	43.140	43.630	43.080	43.490	35.968	1,609,701
2010-03-25	43.600	43.600	43.080	43.100	35.646	1,931,045
2010-03-24	43.340	43.580	43.140	43.290	35.803	1,829,946
2010-03-23	43.400	43.510	43.020	43.420	35.910	2,014,289
2010-03-22	43.070	43.490	43.030	43.390	35.886	1,306,314
2010-03-19	43.190	43.470	43.000	43.190	35.720	2,327,433
2010-03-18	43.630	43.660	43.140	43.140	35.679	2,570,937
2010-03-17	43.840	43.900	43.400	43.600	36.059	2,013,019
2010-03-16	43.290	43.740	43.290	43.710	36.150	1,230,781
2010-03-15	43.480	43.730	43.170	43.530	36.001	1,324,481
2010-03-12	42.780	43.890	42.780	43.620	36.076	3,008,330
2010-03-11	42.380	42.700	42.110	42.700	35.315	1,216,735
2010-03-10	42.440	42.720	42.060	42.580	35.216	1,939,819
2010-03-09	42.630	42.840	42.360	42.550	35.191	1,616,765
2010-03-08	43.090	43.110	42.600	42.700	35.315	1,970,084
2010-03-05	42.770	43.230	42.570	43.100	35.646	1,607,855
2010-03-04	42.670	42.900	42.520	42.680	35.170	2,002,103
2010-03-03	42.210	42.860	42.210	42.670	35.162	2,211,009
2010-03-02	42.360	42.640	42.060	42.200	34.775	2,602,991
2010-03-01	42.440	42.520	41.870	42.360	34.906	2,512,234
2010-02-26	41.980	42.510	41.980	42.140	34.725	2,149,707
2010-02-25	41.460	42.160	41.020	42.160	34.742	3,252,250
2010-02-24	41.870	42.120	41.570	42.010	34.618	1,778,739
2010-02-23	42.010	42.150	41.490	41.580	34.264	2,221,811
2010-02-22	42.590	42.750	42.050	42.120	34.709	1,852,408
2010-02-19	42.500	42.820	42.335	42.570	35.080	1,704,538
2010-02-18	42.300	42.840	42.290	42.720	35.203	1,416,274
2010-02-17	42.250	42.620	42.090	42.360	34.906	2,671,176
2010-02-16	42.110	42.400	41.660	42.380	34.923	2,233,799
2010-02-12	41.150	41.880	40.660	41.790	34.437	3,400,092

← NewerPage 70 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.