Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	46.200	47.180	46.100	47.120	37.996	1,945,195
2008-09-05	45.510	45.570	44.750	45.460	36.658	935,441
2008-09-04	45.900	46.220	45.370	45.700	36.851	1,459,056
2008-09-03	46.310	46.550	45.565	46.130	37.198	934,478
2008-09-02	46.320	47.200	46.050	46.160	37.222	1,345,168
2008-08-29	46.150	46.300	45.740	45.740	36.883	705,820
2008-08-28	45.320	46.420	45.320	46.180	37.238	1,087,761
2008-08-27	45.150	45.290	44.600	45.050	36.327	910,963
2008-08-26	44.840	45.310	44.760	44.990	36.279	672,189
2008-08-25	45.470	45.470	44.780	45.010	36.295	794,846
2008-08-22	45.350	45.910	45.270	45.640	36.803	517,856
2008-08-21	44.710	45.430	44.710	45.340	36.561	786,421
2008-08-20	45.130	45.200	44.680	45.070	36.343	1,075,592
2008-08-19	45.650	45.820	44.960	45.100	36.367	873,812
2008-08-18	46.450	46.500	45.740	45.850	36.972	915,001
2008-08-15	46.280	46.490	46.000	46.360	37.383	905,017
2008-08-14	45.600	46.420	45.470	46.250	37.295	1,364,482
2008-08-13	45.690	46.000	44.970	45.850	36.972	1,117,042
2008-08-12	45.230	45.750	45.200	45.740	36.883	1,346,262
2008-08-11	45.100	45.450	44.590	45.430	36.633	1,279,377
2008-08-08	44.430	45.130	44.150	45.100	36.367	944,034
2008-08-07	45.040	45.040	44.190	44.360	35.771	1,144,742
2008-08-06	45.040	45.770	44.990	45.180	36.432	1,272,249
2008-08-05	43.890	45.270	43.740	45.220	36.464	2,473,729
2008-08-04	43.870	43.980	43.130	43.800	35.319	2,160,205
2008-08-01	44.680	44.950	43.600	44.000	35.480	1,392,755
2008-07-31	44.930	45.240	44.580	44.700	36.045	1,545,826
2008-07-30	44.900	45.240	44.700	45.240	36.480	1,151,007
2008-07-29	43.990	44.990	43.990	44.690	36.037	1,171,347
2008-07-28	43.870	44.270	43.490	44.150	35.601	1,751,299
2008-07-25	44.320	44.490	43.510	43.790	35.311	1,363,348
2008-07-24	44.290	44.630	43.800	44.100	35.561	1,652,774
2008-07-23	44.180	44.630	43.730	44.290	35.714	1,474,885
2008-07-22	44.020	44.310	43.670	43.990	35.472	1,992,873
2008-07-21	44.190	44.400	43.930	44.250	35.682	1,755,340
2008-07-18	44.230	44.590	43.780	44.070	35.537	1,838,835
2008-07-17	44.400	44.500	43.890	44.230	35.666	1,685,410
2008-07-16	43.330	44.120	42.760	44.100	35.561	2,231,949
2008-07-15	42.950	43.650	42.280	43.360	34.964	2,492,481
2008-07-14	43.210	43.540	42.860	43.350	34.956	2,264,639
2008-07-11	42.960	43.570	42.607	43.020	34.690	2,973,205
2008-07-10	43.340	43.800	42.880	43.300	34.916	4,086,210
2008-07-09	43.790	44.090	43.060	43.060	34.722	2,287,305
2008-07-08	43.250	44.130	43.250	44.040	35.513	2,147,320
2008-07-07	44.490	44.600	43.240	43.620	35.174	1,759,133
2008-07-03	42.890	44.730	42.730	44.480	35.867	1,843,676
2008-07-02	43.070	43.520	42.440	42.440	34.222	1,748,674
2008-07-01	42.540	43.230	42.000	43.070	34.730	1,875,578
2008-06-30	43.830	44.540	42.890	42.990	34.666	1,389,020
2008-06-27	43.600	43.900	43.340	43.680	35.222	1,392,192
2008-06-26	44.130	44.220	43.600	43.600	35.158	1,267,119
2008-06-25	43.840	45.040	43.480	44.740	36.077	1,269,314
2008-06-24	44.700	44.750	43.430	43.490	35.069	1,679,335
2008-06-23	44.250	44.880	44.110	44.870	36.182	947,766
2008-06-20	44.680	44.830	43.860	44.150	35.601	1,180,388
2008-06-19	44.720	45.290	44.470	44.940	36.238	865,607
2008-06-18	44.730	45.010	44.460	44.610	35.972	778,408
2008-06-17	45.560	45.610	44.830	44.930	36.230	1,002,889
2008-06-16	45.330	45.930	45.250	45.530	36.714	962,869
2008-06-13	45.260	45.870	45.070	45.790	36.924	1,243,779

← NewerPage 77 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.