Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	44.150	44.990	44.150	44.860	36.069	1,012,896
2008-06-11	44.390	44.740	43.850	43.850	35.257	1,065,204
2008-06-10	44.090	44.860	43.730	44.750	35.980	1,256,963
2008-06-09	44.360	44.890	44.280	44.740	35.972	754,654
2008-06-06	45.960	46.000	44.410	44.410	35.707	922,250
2008-06-05	44.940	45.930	44.750	45.930	36.929	776,124
2008-06-04	44.040	45.180	44.040	44.650	35.900	834,146
2008-06-03	44.320	44.670	43.860	44.240	35.570	795,164
2008-06-02	44.560	44.750	44.160	44.310	35.627	707,515
2008-05-30	44.700	45.020	44.460	44.830	36.045	658,735
2008-05-29	44.870	45.050	44.450	44.650	35.900	992,595
2008-05-28	43.800	44.860	43.750	44.860	36.069	1,469,965
2008-05-27	43.920	43.920	43.110	43.610	35.064	1,606,845
2008-05-23	43.950	44.040	43.660	43.770	35.193	1,559,808
2008-05-22	44.150	44.900	44.110	44.260	35.586	1,210,539
2008-05-21	45.110	45.420	44.190	44.290	35.611	1,157,010
2008-05-20	45.240	45.600	44.890	45.250	36.382	1,335,442
2008-05-19	46.620	46.870	45.540	45.740	36.776	1,105,069
2008-05-16	46.200	46.700	45.990	46.700	37.548	871,348
2008-05-15	45.950	46.130	45.500	46.080	37.050	814,616
2008-05-14	45.530	46.230	45.420	45.890	36.897	726,373
2008-05-13	45.040	45.420	44.790	45.420	36.519	1,235,326
2008-05-12	44.980	45.090	44.180	45.030	36.206	1,087,693
2008-05-09	45.660	45.660	44.900	45.150	36.302	680,404
2008-05-08	45.870	45.870	45.100	45.780	36.809	762,363
2008-05-07	46.180	46.270	45.370	45.400	36.503	735,650
2008-05-06	45.500	46.260	45.110	46.050	37.026	1,206,665
2008-05-05	45.660	46.040	45.660	46.040	37.018	867,542
2008-05-02	46.030	46.350	45.580	46.000	36.986	907,221
2008-05-01	45.980	46.000	45.150	45.800	36.825	1,596,856
2008-04-30	46.800	46.810	45.770	45.960	36.953	1,317,411
2008-04-29	46.800	46.930	46.140	46.340	37.259	1,505,459
2008-04-28	47.710	47.780	46.540	46.750	37.589	1,049,994
2008-04-25	47.000	47.500	46.500	47.500	38.192	874,579
2008-04-24	48.910	48.910	46.400	46.830	37.653	1,438,527
2008-04-23	48.100	48.100	46.940	47.240	37.983	1,551,128
2008-04-22	47.890	47.970	47.100	47.620	38.288	1,009,535
2008-04-21	47.760	48.180	47.420	48.100	38.674	959,086
2008-04-18	47.420	48.000	46.910	47.930	38.537	1,495,491
2008-04-17	46.500	47.150	46.070	46.570	37.444	1,292,166
2008-04-16	45.730	46.990	45.450	46.970	37.765	1,323,289
2008-04-15	45.550	45.910	44.840	45.310	36.431	1,043,480
2008-04-14	44.490	45.300	44.470	45.170	36.318	1,281,448
2008-04-11	44.520	45.310	44.390	44.590	35.852	1,648,917
2008-04-10	44.500	45.270	44.190	44.970	36.157	1,423,371
2008-04-09	44.640	44.960	44.290	44.420	35.715	809,657
2008-04-08	44.480	44.860	44.140	44.750	35.980	819,341
2008-04-07	45.090	45.400	44.440	44.600	35.860	1,042,391
2008-04-04	45.000	45.170	44.570	44.800	36.021	1,367,501
2008-04-03	45.400	45.660	44.600	44.890	36.093	1,689,753
2008-04-02	45.110	46.030	44.850	45.550	36.624	2,795,116
2008-04-01	43.600	44.990	43.310	44.990	36.173	1,932,999
2008-03-31	42.780	43.540	42.520	43.430	34.919	1,634,928
2008-03-28	43.590	43.800	42.650	42.880	34.477	1,492,225
2008-03-27	44.050	44.120	43.290	43.490	34.967	1,681,818
2008-03-26	44.060	44.290	43.520	43.750	35.176	1,273,824
2008-03-25	44.150	44.670	43.760	44.200	35.538	1,238,941
2008-03-24	43.650	44.470	43.460	43.840	35.249	1,398,926
2008-03-20	43.710	43.710	42.790	43.300	34.815	2,147,372
2008-03-19	45.190	45.550	43.440	43.440	34.927	1,929,487

← NewerPage 78 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.