Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	42.390	42.860	41.140	41.330	34.058	6,665,910
2010-02-10	43.990	44.270	43.570	43.780	36.077	2,041,962
2010-02-09	44.020	44.560	43.680	44.160	36.390	1,574,881
2010-02-08	43.450	44.350	43.010	43.520	35.862	1,898,444
2010-02-05	43.180	43.650	42.151	43.370	35.739	2,798,869
2010-02-04	44.140	44.310	43.140	43.160	35.566	1,961,396
2010-02-03	44.450	44.870	44.220	44.520	36.686	1,188,751
2010-02-02	44.400	44.760	44.080	44.680	36.818	1,308,129
2010-02-01	44.070	44.390	43.840	44.370	36.563	1,286,071
2010-01-29	44.300	44.870	43.860	43.900	36.176	1,957,212
2010-01-28	44.840	44.850	43.890	43.900	36.176	1,738,264
2010-01-27	44.720	44.910	44.160	44.650	36.794	1,212,784
2010-01-26	44.910	45.270	44.400	44.510	36.678	1,151,331
2010-01-25	45.170	45.490	45.010	45.070	37.140	869,153
2010-01-22	45.680	45.900	44.840	44.870	36.975	1,573,152
2010-01-21	47.110	47.250	45.780	45.810	37.749	2,186,102
2010-01-20	46.530	47.400	46.460	47.100	38.812	1,933,169
2010-01-19	46.160	46.940	46.140	46.920	38.664	1,042,272
2010-01-15	46.340	46.700	45.870	46.140	38.021	982,930
2010-01-14	46.840	46.970	46.190	46.390	38.227	1,137,513
2010-01-13	46.310	47.090	46.310	47.060	38.779	1,468,695
2010-01-12	46.030	46.490	45.790	46.430	38.260	1,785,998
2010-01-11	45.490	46.370	45.430	46.280	38.137	1,588,548
2010-01-08	44.730	45.350	44.620	45.290	37.321	1,694,502
2010-01-07	44.520	45.010	44.030	44.910	37.008	1,350,031
2010-01-06	44.530	44.850	44.150	44.430	36.612	1,479,680
2010-01-05	45.120	45.140	44.310	44.560	36.719	1,098,336
2010-01-04	45.030	45.339	44.860	45.250	37.288	1,009,474
2009-12-31	45.210	45.240	44.560	44.580	36.736	471,816
2009-12-30	45.140	45.370	45.010	45.210	37.255	473,169
2009-12-29	45.340	45.490	45.150	45.350	37.370	410,957
2009-12-28	45.370	45.370	44.990	45.220	37.263	574,112
2009-12-24	45.060	45.220	44.930	45.220	37.263	426,112
2009-12-23	44.840	45.110	44.570	44.880	36.983	802,022
2009-12-22	44.850	45.120	44.650	44.720	36.851	1,104,490
2009-12-21	44.720	45.100	44.630	44.820	36.934	770,263
2009-12-18	44.900	44.980	44.260	44.710	36.843	1,671,486
2009-12-17	44.930	45.090	44.630	44.720	36.851	893,316
2009-12-16	45.140	45.500	44.910	45.310	37.337	1,145,193
2009-12-15	45.450	45.490	44.900	45.000	37.082	1,014,157
2009-12-14	45.290	45.660	45.070	45.410	37.420	734,579
2009-12-11	45.700	45.920	44.830	45.170	37.222	876,589
2009-12-10	45.300	45.660	45.300	45.550	37.407	990,692
2009-12-09	44.610	45.110	44.230	45.070	37.013	844,622
2009-12-08	44.590	44.880	44.290	44.500	36.545	1,048,357
2009-12-07	45.260	45.350	44.590	44.920	36.890	1,048,877
2009-12-04	45.610	46.100	44.990	45.210	37.128	1,348,271
2009-12-03	45.710	46.060	45.070	45.100	37.038	931,594
2009-12-02	45.570	45.890	45.440	45.790	37.605	902,649
2009-12-01	45.160	45.550	45.080	45.480	37.350	1,336,506
2009-11-30	44.500	44.940	44.120	44.910	36.882	1,090,889
2009-11-27	44.410	44.890	44.130	44.450	36.504	488,466
2009-11-25	45.120	45.500	44.870	45.290	37.194	943,569
2009-11-24	45.750	45.750	44.920	45.100	37.038	976,491
2009-11-23	45.440	46.090	45.380	45.640	37.481	757,412
2009-11-20	45.160	45.420	44.950	45.290	37.194	1,052,145
2009-11-19	45.620	45.680	45.050	45.290	37.194	982,942
2009-11-18	46.320	46.410	45.760	45.960	37.744	882,496
2009-11-17	46.160	46.380	46.000	46.360	38.073	1,108,387
2009-11-16	46.070	46.170	45.810	46.150	37.900	1,607,555

← NewerPage 71 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.