Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	45.660	46.320	45.500	45.930	37.720	1,108,530
2009-11-12	46.070	46.373	45.410	45.540	37.399	1,277,859
2009-11-11	46.680	46.850	46.090	46.240	37.974	1,075,896
2009-11-10	46.110	46.540	46.000	46.380	38.089	927,429
2009-11-09	45.450	46.140	45.420	46.140	37.892	1,045,542
2009-11-06	44.850	45.370	44.620	45.180	37.104	1,083,799
2009-11-05	44.630	45.210	44.480	45.140	37.071	1,085,126
2009-11-04	44.520	45.000	44.260	44.330	36.406	1,490,914
2009-11-03	43.710	44.760	43.640	44.510	36.553	2,058,462
2009-11-02	44.150	44.520	43.390	44.050	36.176	1,478,915
2009-10-30	44.660	44.980	43.850	43.960	36.102	1,761,653
2009-10-29	44.560	44.920	44.130	44.760	36.759	1,843,693
2009-10-28	44.760	45.170	44.060	44.150	36.258	2,111,163
2009-10-27	46.640	46.790	44.645	44.950	36.915	2,378,673
2009-10-26	46.150	46.890	45.620	45.930	37.720	1,600,615
2009-10-23	46.220	46.401	45.700	46.100	37.859	1,613,192
2009-10-22	45.890	46.590	45.780	46.330	38.048	957,266
2009-10-21	46.120	46.830	45.730	45.870	37.670	1,278,880
2009-10-20	46.370	46.430	45.910	46.170	37.917	1,215,813
2009-10-19	46.340	46.800	46.150	46.580	38.253	908,773
2009-10-16	46.190	46.620	46.120	46.290	38.015	1,621,070
2009-10-15	46.400	46.600	46.050	46.380	38.089	1,227,124
2009-10-14	46.750	46.750	46.090	46.570	38.245	1,191,811
2009-10-13	45.930	46.270	45.790	46.110	37.867	880,206
2009-10-12	46.030	46.510	45.900	46.120	37.876	966,589
2009-10-09	46.090	46.280	45.570	45.940	37.728	1,760,768
2009-10-08	45.900	46.430	45.870	46.020	37.793	1,431,246
2009-10-07	45.820	45.950	45.220	45.490	37.358	1,268,317
2009-10-06	45.950	46.120	45.468	45.860	37.662	1,013,565
2009-10-05	44.900	45.440	44.760	45.430	37.309	1,333,319
2009-10-02	45.040	45.390	44.800	44.900	36.874	1,941,403
2009-10-01	46.260	46.260	45.150	45.170	37.095	2,115,969
2009-09-30	46.000	46.870	45.840	46.230	37.966	2,135,270
2009-09-29	46.230	46.640	45.860	45.890	37.687	1,097,281
2009-09-28	45.910	46.540	45.860	46.390	38.097	994,360
2009-09-25	45.860	46.010	45.280	45.800	37.613	2,010,610
2009-09-24	45.960	46.420	45.700	45.910	37.703	1,941,204
2009-09-23	46.120	46.570	45.800	45.800	37.613	2,668,743
2009-09-22	46.930	47.020	46.060	46.330	38.048	2,406,362
2009-09-21	46.760	47.200	46.390	46.670	38.327	3,150,137
2009-09-18	47.490	47.880	46.720	47.050	38.639	13,183,650
2009-09-17	47.120	47.530	46.680	47.480	38.992	4,453,192
2009-09-16	46.270	47.470	45.960	47.320	38.861	3,612,380
2009-09-15	45.890	46.300	45.390	46.110	37.867	3,693,334
2009-09-14	43.800	45.990	43.800	45.890	37.687	4,156,105
2009-09-11	44.460	44.760	43.900	44.000	36.135	2,313,707
2009-09-10	43.940	44.380	43.140	44.380	36.332	2,176,287
2009-09-09	43.030	43.690	42.860	43.670	35.750	2,131,370
2009-09-08	43.010	43.290	42.780	43.240	35.398	2,066,021
2009-09-04	42.430	42.780	42.280	42.780	35.022	1,285,025
2009-09-03	42.700	42.810	42.270	42.580	34.858	2,000,721
2009-09-02	41.900	42.700	41.900	42.430	34.735	2,443,505
2009-09-01	42.050	42.680	41.870	42.010	34.391	2,309,145
2009-08-31	41.710	42.410	41.630	42.290	34.621	1,949,991
2009-08-28	42.180	42.360	41.540	42.060	34.432	1,962,996
2009-08-27	41.890	42.290	41.750	41.980	34.367	2,246,864
2009-08-26	42.000	42.120	41.750	41.960	34.351	1,520,367
2009-08-25	42.670	42.680	41.920	42.000	34.383	1,762,444
2009-08-24	43.030	43.100	42.250	42.290	34.621	1,462,483
2009-08-21	42.830	43.100	42.550	42.980	35.186	2,357,271

← NewerPage 72 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.