Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	37.540	37.700	36.430	36.540	29.804	1,656,574
2009-05-26	36.390	37.740	36.360	37.670	30.726	1,256,821
2009-05-22	36.820	37.310	36.700	36.720	29.951	1,087,559
2009-05-21	36.700	36.970	36.440	36.700	29.935	1,744,576
2009-05-20	36.790	37.630	36.660	37.060	30.229	1,711,150
2009-05-19	36.780	37.018	36.460	36.580	29.837	2,099,199
2009-05-18	36.530	36.890	36.390	36.840	30.049	1,737,099
2009-05-15	36.370	36.690	36.010	36.260	29.576	2,294,295
2009-05-14	36.600	37.270	36.520	37.000	30.180	1,744,385
2009-05-13	37.810	37.810	36.470	36.620	29.870	2,056,016
2009-05-12	38.080	38.390	37.670	38.170	31.134	1,427,394
2009-05-11	37.990	38.250	37.630	37.780	30.816	2,038,485
2009-05-08	39.080	39.080	38.170	38.340	31.273	2,112,598
2009-05-07	39.000	39.140	38.370	38.620	31.501	2,145,867
2009-05-06	39.960	40.040	38.690	38.870	31.705	1,867,376
2009-05-05	39.820	39.830	39.390	39.570	32.276	1,369,028
2009-05-04	38.390	40.000	38.390	39.900	32.545	2,590,017
2009-05-01	38.480	38.550	37.760	38.100	31.077	1,631,344
2009-04-30	39.450	39.550	38.276	38.550	31.444	1,889,215
2009-04-29	38.440	39.210	38.380	38.950	31.770	1,701,572
2009-04-28	37.120	38.540	37.120	38.190	31.150	2,219,014
2009-04-27	37.540	38.200	37.350	37.410	30.514	2,253,952
2009-04-24	37.360	38.160	37.110	37.910	30.922	1,700,551
2009-04-23	37.030	37.290	36.770	37.100	30.261	2,647,481
2009-04-22	37.250	37.670	36.920	37.030	30.204	2,349,456
2009-04-21	37.400	37.490	37.010	37.490	30.579	1,863,860
2009-04-20	37.290	37.590	37.200	37.440	30.539	2,270,477
2009-04-17	37.430	37.940	37.100	37.670	30.726	1,990,011
2009-04-16	37.540	37.610	36.990	37.250	30.384	1,649,375
2009-04-15	37.060	37.610	36.940	37.390	30.498	2,031,530
2009-04-14	36.350	37.310	36.120	37.110	30.269	1,982,888
2009-04-13	36.740	37.100	36.250	36.810	30.025	1,470,180
2009-04-09	36.850	37.000	36.580	36.970	30.155	1,409,188
2009-04-08	35.510	36.190	35.400	36.150	29.486	1,369,644
2009-04-07	35.300	35.960	35.240	35.430	28.899	1,860,045
2009-04-06	35.680	35.840	35.200	35.780	29.185	1,217,644
2009-04-03	35.360	35.820	35.010	35.820	29.217	2,077,210
2009-04-02	35.400	35.910	35.040	35.330	28.817	2,764,157
2009-04-01	34.330	35.030	34.110	34.810	28.393	2,583,357
2009-03-31	34.590	35.120	33.990	34.730	28.328	2,218,042
2009-03-30	33.870	34.230	33.290	34.180	27.879	1,947,575
2009-03-27	34.850	34.980	34.000	34.250	27.937	1,662,215
2009-03-26	34.730	35.250	34.460	35.130	28.654	2,483,698
2009-03-25	34.050	34.520	33.580	34.340	28.010	3,169,036
2009-03-24	33.620	34.420	33.520	33.770	27.545	2,481,702
2009-03-23	32.920	33.990	31.600	33.960	27.700	2,231,633
2009-03-20	32.890	33.130	32.280	32.320	26.362	2,203,974
2009-03-19	33.540	33.640	32.740	32.800	26.754	2,663,700
2009-03-18	32.660	33.290	32.420	33.080	26.982	3,140,956
2009-03-17	32.080	33.000	31.830	33.000	26.917	2,927,143
2009-03-16	32.440	32.910	32.080	32.140	26.216	3,037,600
2009-03-13	31.870	32.360	31.450	32.230	26.289	2,333,260
2009-03-12	30.920	31.780	30.450	31.690	25.848	3,038,346
2009-03-11	30.880	31.300	30.700	31.100	25.367	4,420,101
2009-03-10	30.360	31.130	29.620	30.850	25.163	3,695,496
2009-03-09	29.600	30.240	29.410	29.850	24.348	3,155,641
2009-03-06	30.330	30.450	29.270	29.900	24.388	3,080,386
2009-03-05	30.150	30.330	29.510	30.100	24.437	4,389,617
2009-03-04	30.970	31.185	30.510	30.770	24.981	3,680,676
2009-03-03	31.460	31.620	30.480	30.560	24.811	2,916,279

← NewerPage 74 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.