Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	31.200	31.930	30.990	31.100	25.249	3,815,502
2009-02-27	31.440	32.150	31.440	31.780	25.801	2,737,863
2009-02-26	32.590	32.800	31.850	32.000	25.980	2,364,937
2009-02-25	32.860	33.150	32.270	32.520	26.402	2,735,151
2009-02-24	32.020	33.190	32.020	32.980	26.776	3,375,900
2009-02-23	33.080	33.300	31.930	32.040	26.012	3,014,778
2009-02-20	32.990	33.280	31.730	32.790	26.621	2,495,668
2009-02-19	33.120	33.700	32.790	33.480	27.181	3,486,588
2009-02-18	32.750	33.420	32.190	32.440	26.337	3,062,370
2009-02-17	32.000	33.240	31.500	32.740	26.581	3,211,406
2009-02-13	32.090	33.300	31.540	32.880	26.694	2,271,966
2009-02-12	33.210	33.550	29.900	32.600	26.467	7,335,085
2009-02-11	34.150	34.590	33.700	34.250	27.807	2,205,054
2009-02-10	34.630	35.180	33.750	33.960	27.571	2,336,554
2009-02-09	35.850	36.000	34.960	35.180	28.562	1,482,325
2009-02-06	34.610	35.860	34.610	35.780	29.049	1,867,927
2009-02-05	33.850	35.050	33.620	34.810	28.261	1,712,132
2009-02-04	34.050	34.880	33.790	34.180	27.750	2,014,744
2009-02-03	33.850	34.140	33.630	34.070	27.660	2,313,783
2009-02-02	33.470	34.180	33.280	33.820	27.458	2,292,008
2009-01-30	34.560	34.940	33.680	33.960	27.571	2,542,448
2009-01-29	35.070	35.530	34.570	34.710	28.180	1,553,619
2009-01-28	35.350	35.490	34.840	35.260	28.627	1,817,999
2009-01-27	35.070	35.300	34.400	34.740	28.204	2,068,771
2009-01-26	35.060	35.470	34.430	34.720	28.188	2,596,288
2009-01-23	35.040	35.510	34.440	34.970	28.391	3,091,361
2009-01-22	35.690	36.140	35.060	35.480	28.805	2,308,755
2009-01-21	35.060	36.430	34.690	36.370	29.528	2,260,573
2009-01-20	36.040	36.350	34.810	34.870	28.310	1,908,931
2009-01-16	36.450	36.780	35.650	36.600	29.715	2,851,825
2009-01-15	34.500	36.080	34.300	35.520	28.838	5,758,751
2009-01-14	33.270	33.990	32.860	33.010	26.800	2,252,604
2009-01-13	33.370	34.060	33.230	33.800	27.441	2,380,810
2009-01-12	33.370	33.810	33.000	33.570	27.255	2,145,962
2009-01-09	34.200	34.200	33.390	33.510	27.206	2,139,551
2009-01-08	34.240	34.340	33.670	34.020	27.620	2,592,595
2009-01-07	34.140	35.220	33.690	34.330	27.872	3,624,309
2009-01-06	35.560	35.690	33.920	34.400	27.928	2,537,445
2009-01-05	35.560	35.740	34.560	35.150	28.537	2,352,213
2009-01-02	35.700	35.980	34.800	35.830	29.089	1,196,926
2008-12-31	34.760	35.440	33.920	35.150	28.537	1,754,784
2008-12-30	34.370	34.940	33.900	34.380	27.912	1,850,534
2008-12-29	33.900	34.180	33.370	33.770	27.417	1,237,451
2008-12-26	33.870	34.120	33.730	34.060	27.652	670,770
2008-12-24	34.040	34.170	33.621	33.750	27.401	501,142
2008-12-23	34.550	34.550	33.460	33.780	27.425	1,317,094
2008-12-22	34.640	35.290	33.430	33.980	27.587	1,570,396
2008-12-19	35.500	36.490	34.600	34.710	28.180	3,417,618
2008-12-18	35.800	36.290	35.160	35.410	28.748	1,976,135
2008-12-17	36.440	37.020	35.330	35.530	28.846	2,191,133
2008-12-16	36.090	37.010	35.310	36.870	29.934	2,307,425
2008-12-15	36.010	36.200	34.590	35.050	28.456	1,506,769
2008-12-12	33.930	35.760	33.560	35.560	28.870	1,979,451
2008-12-11	35.580	36.440	34.080	34.360	27.782	2,334,275
2008-12-10	36.910	37.580	35.330	35.640	28.817	2,809,042
2008-12-09	37.030	38.630	36.190	36.510	29.521	2,185,927
2008-12-08	37.900	38.850	36.940	37.710	30.491	2,447,576
2008-12-05	35.160	37.000	34.180	36.930	29.860	2,018,326
2008-12-04	35.610	36.400	34.880	35.440	28.656	2,150,485
2008-12-03	34.760	36.560	34.700	36.330	29.375	3,012,256

← NewerPage 75 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.