Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	34.990	35.550	34.330	35.550	28.744	2,388,101
2008-12-01	37.110	37.110	34.500	34.570	27.952	2,797,378
2008-11-28	36.770	38.390	36.760	38.390	31.041	1,184,519
2008-11-26	35.340	37.730	35.140	37.620	30.418	3,597,770
2008-11-25	35.620	36.370	34.390	36.260	29.319	4,467,273
2008-11-24	33.760	34.590	32.640	34.100	27.572	3,849,332
2008-11-21	31.460	33.320	30.860	33.070	26.739	5,704,552
2008-11-20	31.550	33.390	30.630	30.830	24.928	4,546,939
2008-11-19	33.500	34.500	32.000	32.010	25.882	3,897,617
2008-11-18	33.120	33.940	32.850	33.920	27.426	4,363,855
2008-11-17	33.000	33.740	32.570	33.080	26.747	4,389,029
2008-11-14	33.860	33.860	32.530	32.770	26.497	5,926,628
2008-11-13	31.410	34.270	31.320	34.070	27.548	26,943,340
2008-11-12	30.470	31.480	29.560	30.620	24.758	10,058,570
2008-11-11	32.350	32.500	31.520	31.780	25.696	5,137,930
2008-11-10	33.100	34.300	32.720	33.360	26.974	5,251,907
2008-11-07	35.510	36.810	35.450	36.570	29.569	1,598,997
2008-11-06	37.270	37.270	35.310	35.320	28.558	2,162,536
2008-11-05	38.550	38.870	36.780	36.910	29.844	1,528,546
2008-11-04	38.140	39.310	37.400	38.960	31.502	1,897,439
2008-11-03	37.110	37.800	36.860	37.380	30.224	1,999,529
2008-10-31	37.570	37.770	36.540	37.260	30.127	2,124,012
2008-10-30	36.930	38.330	36.250	37.750	30.523	2,596,200
2008-10-29	36.990	38.020	36.130	36.680	29.658	2,593,700
2008-10-28	36.880	37.150	34.290	37.000	29.917	4,245,573
2008-10-27	37.240	38.180	35.430	35.430	28.647	3,198,134
2008-10-24	37.680	39.060	37.040	37.790	30.556	3,477,714
2008-10-23	39.250	41.000	38.210	40.200	32.504	3,876,318
2008-10-22	39.650	40.560	38.520	38.930	31.477	2,851,347
2008-10-21	42.220	42.990	41.180	41.340	33.426	1,409,721
2008-10-20	39.530	42.810	39.500	42.810	34.615	2,387,146
2008-10-17	39.400	41.350	38.370	39.850	32.221	3,118,681
2008-10-16	39.720	40.380	37.040	40.380	32.650	4,659,409
2008-10-15	41.980	41.980	37.610	37.630	30.426	2,634,891
2008-10-14	45.470	45.830	40.550	42.190	34.113	2,845,849
2008-10-13	40.130	44.110	40.030	44.010	35.585	2,069,286
2008-10-10	37.190	40.940	35.900	39.500	31.938	4,113,382
2008-10-09	42.520	43.630	38.840	38.840	31.405	3,290,725
2008-10-08	40.500	44.980	40.150	42.500	34.364	4,592,207
2008-10-07	43.240	43.500	41.310	41.360	33.442	4,232,305
2008-10-06	43.730	43.730	40.530	42.700	34.526	4,426,662
2008-10-03	46.910	47.280	44.680	45.120	36.482	2,730,743
2008-10-02	48.760	49.480	46.010	46.390	37.509	3,209,425
2008-10-01	48.080	49.990	48.060	48.990	39.612	2,979,642
2008-09-30	47.680	48.700	47.210	48.520	39.232	2,557,589
2008-09-29	49.110	49.110	46.610	47.050	38.043	2,363,019
2008-09-26	48.760	49.800	48.760	49.700	40.186	1,445,365
2008-09-25	48.400	49.950	47.780	49.420	39.959	1,671,089
2008-09-24	48.060	48.660	47.260	48.040	38.843	1,426,157
2008-09-23	47.620	49.445	47.620	47.760	38.617	1,437,130
2008-09-22	49.810	49.810	47.660	47.750	38.609	1,242,230
2008-09-19	51.000	51.990	46.350	50.010	40.436	2,723,704
2008-09-18	47.020	52.160	46.610	49.390	39.935	3,354,803
2008-09-17	48.140	48.360	46.290	46.380	37.501	2,461,290
2008-09-16	47.700	49.070	46.140	48.700	39.377	2,004,578
2008-09-15	47.090	48.720	47.090	47.570	38.463	1,406,693
2008-09-12	47.600	48.420	47.210	48.380	39.118	1,237,429
2008-09-11	46.490	47.960	46.350	47.900	38.625	1,449,043
2008-09-10	47.300	47.720	46.870	46.970	37.875	1,491,701
2008-09-09	47.310	47.810	46.840	47.090	37.972	2,013,603

← NewerPage 76 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.