Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	42.890	43.120	42.290	42.470	34.768	1,431,259
2009-08-19	41.800	43.190	41.650	42.880	35.104	1,818,269
2009-08-18	41.700	42.380	41.610	42.310	34.637	1,577,319
2009-08-17	41.370	41.770	41.090	41.610	34.064	1,836,165
2009-08-14	42.190	42.390	41.380	42.070	34.441	1,156,137
2009-08-13	42.130	42.550	41.670	42.270	34.604	1,124,527
2009-08-12	41.600	42.230	41.580	41.880	34.285	1,902,244
2009-08-11	41.630	41.970	41.450	41.830	34.244	1,019,524
2009-08-10	41.750	41.950	41.620	41.880	34.285	1,203,873
2009-08-07	42.110	42.430	41.835	42.010	34.391	1,493,316
2009-08-06	42.200	42.390	41.670	41.870	34.277	1,695,531
2009-08-05	42.230	42.320	41.680	41.980	34.367	1,403,222
2009-08-04	42.450	42.590	42.010	42.290	34.621	1,397,171
2009-08-03	41.680	42.640	41.480	42.590	34.866	1,805,306
2009-07-31	41.390	41.840	41.140	41.510	33.982	1,200,379
2009-07-30	41.250	41.760	41.140	41.300	33.810	1,295,138
2009-07-29	40.480	41.060	40.130	40.900	33.483	1,556,525
2009-07-28	39.820	40.060	39.280	40.040	32.779	1,948,223
2009-07-27	40.210	40.480	39.950	40.420	33.090	1,917,265
2009-07-24	39.150	40.110	38.790	40.100	32.828	1,825,855
2009-07-23	38.350	39.480	38.250	39.390	32.247	1,696,002
2009-07-22	37.870	38.540	37.860	38.480	31.502	1,320,867
2009-07-21	38.720	38.970	37.650	38.170	31.248	2,283,881
2009-07-20	38.460	38.460	37.520	38.370	31.412	1,849,429
2009-07-17	38.000	38.340	37.850	38.210	31.281	1,327,727
2009-07-16	37.770	38.240	37.520	38.090	31.182	2,742,770
2009-07-15	38.130	38.370	37.660	37.920	31.043	3,641,768
2009-07-14	38.050	38.100	37.500	37.750	30.904	1,593,524
2009-07-13	37.340	38.050	37.030	38.050	31.150	1,670,210
2009-07-10	37.070	37.510	36.890	37.310	30.544	1,035,820
2009-07-09	37.780	38.090	37.080	37.180	30.437	1,727,630
2009-07-08	37.670	38.000	37.190	37.660	30.830	1,376,033
2009-07-07	38.030	38.520	37.550	37.610	30.789	1,387,047
2009-07-06	37.840	38.400	37.610	38.350	31.395	1,180,511
2009-07-02	38.610	38.610	38.060	38.230	31.297	1,005,578
2009-07-01	39.120	39.190	38.910	38.960	31.895	1,438,619
2009-06-30	39.050	39.160	38.770	38.990	31.919	1,655,933
2009-06-29	38.870	39.190	38.600	39.060	31.976	1,560,349
2009-06-26	39.370	39.500	38.530	38.630	31.624	5,178,339
2009-06-25	38.000	39.470	37.740	39.440	32.288	2,339,354
2009-06-24	37.750	38.170	37.440	38.130	31.215	2,246,955
2009-06-23	37.490	37.570	37.070	37.430	30.642	1,380,937
2009-06-22	37.376	37.870	37.110	37.440	30.650	1,740,772
2009-06-19	38.400	38.520	37.660	37.810	30.953	1,870,253
2009-06-18	38.290	38.550	38.030	38.130	31.215	1,534,525
2009-06-17	37.090	38.475	36.960	38.240	31.305	3,076,344
2009-06-16	38.380	38.380	37.200	37.210	30.462	1,901,479
2009-06-15	38.350	38.470	37.950	38.140	31.223	1,894,067
2009-06-12	38.210	38.800	37.940	38.690	31.674	1,602,171
2009-06-11	37.940	38.710	37.940	38.420	31.338	1,646,210
2009-06-10	38.410	38.670	37.140	37.800	30.832	1,941,810
2009-06-09	37.830	38.530	37.420	38.350	31.281	1,594,353
2009-06-08	37.160	37.880	36.950	37.580	30.653	1,827,147
2009-06-05	38.040	38.150	37.130	37.400	30.506	2,064,510
2009-06-04	37.960	37.960	37.320	37.600	30.669	1,845,110
2009-06-03	38.020	38.360	37.420	37.780	30.816	2,183,434
2009-06-02	38.470	38.641	38.190	38.310	31.248	2,213,596
2009-06-01	37.760	38.680	37.640	38.550	31.444	1,593,412
2009-05-29	36.960	37.350	36.670	37.350	30.465	1,757,050
2009-05-28	36.840	36.980	36.250	36.710	29.943	1,828,804

← NewerPage 73 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.