Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	43.480	44.770	43.390	44.680	35.924	2,056,059
2008-03-17	43.030	43.870	42.550	42.970	34.549	2,068,601
2008-03-14	44.530	44.780	42.800	43.720	35.152	2,438,945
2008-03-13	44.040	44.490	43.240	44.270	35.595	2,302,927
2008-03-12	45.800	45.900	44.460	44.570	35.836	1,767,894
2008-03-11	44.600	45.450	43.940	45.450	36.543	1,922,549
2008-03-10	44.950	44.950	43.200	43.250	34.774	2,211,474
2008-03-07	45.200	45.620	44.520	45.000	36.181	2,589,962
2008-03-06	46.010	46.240	45.590	45.630	36.583	1,413,062
2008-03-05	45.900	46.500	45.570	46.140	36.992	2,283,732
2008-03-04	46.530	46.780	45.350	45.860	36.768	2,426,466
2008-03-03	46.630	46.980	46.240	46.980	37.666	1,375,443
2008-02-29	47.530	47.820	46.610	46.790	37.514	1,235,515
2008-02-28	48.250	48.280	47.380	48.010	38.492	1,224,271
2008-02-27	47.550	48.820	46.800	48.250	38.684	2,536,435
2008-02-26	47.600	48.260	47.490	48.030	38.508	1,207,621
2008-02-25	47.000	47.940	46.490	47.900	38.403	1,091,493
2008-02-22	47.070	47.180	46.150	46.950	37.642	1,145,548
2008-02-21	47.520	47.570	46.700	46.770	37.497	1,389,647
2008-02-20	46.500	47.500	46.410	47.500	38.083	1,245,927
2008-02-19	46.770	47.180	46.470	46.790	37.514	1,089,179
2008-02-15	46.250	46.320	45.390	46.320	37.137	1,275,896
2008-02-14	47.490	47.600	46.010	46.300	37.121	2,058,654
2008-02-13	48.730	48.940	47.110	47.620	38.179	1,939,649
2008-02-12	47.780	48.980	46.940	48.080	38.548	2,093,269
2008-02-11	47.470	48.170	47.230	47.980	38.468	786,125
2008-02-08	47.290	47.910	47.100	47.650	38.203	1,016,093
2008-02-07	47.100	48.070	47.000	47.740	38.275	1,289,376
2008-02-06	48.030	48.170	47.130	47.260	37.890	1,289,767
2008-02-05	48.850	48.910	47.750	47.750	38.283	984,872
2008-02-04	48.840	51.000	48.060	49.600	39.766	921,706
2008-02-01	48.360	49.140	47.920	49.020	39.301	1,077,984
2008-01-31	46.900	48.560	46.730	48.140	38.596	1,225,079
2008-01-30	47.760	48.960	47.360	47.530	38.107	920,700
2008-01-29	48.320	48.440	47.640	47.900	38.403	844,571
2008-01-28	46.960	47.950	46.530	47.950	38.444	1,114,641
2008-01-25	47.720	47.720	46.150	46.320	37.137	1,621,836
2008-01-24	47.580	47.910	46.680	47.360	37.970	1,357,730
2008-01-23	44.550	47.450	44.120	47.370	37.979	2,418,181
2008-01-22	45.880	46.670	45.160	45.800	36.720	2,157,323
2008-01-18	47.450	48.170	46.950	47.710	38.251	1,646,395
2008-01-17	48.940	49.230	47.030	47.040	37.714	1,941,752
2008-01-16	48.420	49.350	48.050	48.660	39.013	1,682,462
2008-01-15	49.410	50.190	48.680	48.740	39.077	1,406,105
2008-01-14	49.600	49.990	49.360	49.960	40.055	1,277,327
2008-01-11	50.380	50.850	49.050	49.210	39.454	1,452,200
2008-01-10	49.760	51.140	49.540	50.950	40.849	1,268,290
2008-01-09	50.190	50.310	49.070	50.210	40.255	1,472,200
2008-01-08	51.630	51.800	50.020	50.210	40.255	1,409,952
2008-01-07	51.160	52.350	50.910	51.240	41.081	2,262,100
2008-01-04	50.430	51.010	49.800	50.350	40.368	1,251,202
2008-01-03	51.110	51.250	50.440	50.770	40.704	1,255,401
2008-01-02	51.000	51.500	50.780	51.030	40.913	1,195,000

← NewerPage 79 of 79 · 4,733 trading days

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.