Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	240.44	241.07	239.26	240.13	234.63	346
2024-08-14	241.00	241.55	238.45	239.86	234.37	315
2024-08-13	236.65	240.15	236.65	240.15	234.65	1,221
2024-08-12	236.81	238.71	235.98	237.00	231.58	151
2024-08-09	236.43	239.45	233.27	238.14	232.69	324
2024-08-08	232.67	236.46	231.50	236.46	231.05	88
2024-08-07	235.07	237.52	233.92	233.92	228.57	1,215
2024-08-06	231.25	237.28	231.25	236.19	230.78	65,769
2024-08-05	236.93	236.93	231.41	232.01	226.69	735
2024-08-02	236.72	243.68	234.56	235.26	229.88	778
2024-08-01	230.82	238.12	230.82	238.12	232.67	497
2024-07-31	233.46	234.66	230.04	231.19	225.90	384
2024-07-30	220.03	234.84	220.03	228.58	223.35	768
2024-07-29	246.01	248.43	244.98	247.96	242.28	183,940
2024-07-26	245.18	246.54	243.41	245.24	239.63	406
2024-07-25	244.60	248.36	244.60	246.94	241.29	898
2024-07-24	246.75	247.24	246.16	247.01	241.35	244
2024-07-23	246.75	247.40	245.90	246.11	240.48	246
2024-07-22	244.43	245.95	243.72	245.95	240.32	267
2024-07-19	242.88	243.62	241.07	242.93	237.37	931
2024-07-18	242.24	244.94	241.36	242.36	236.81	37
2024-07-17	244.94	245.03	243.77	244.19	238.60	731
2024-07-16	242.21	245.10	241.34	244.34	238.75	626
2024-07-15	246.80	246.80	242.62	242.62	237.06	861
2024-07-12	244.50	246.57	242.77	246.17	240.54	692
2024-07-11	244.01	245.81	242.85	244.86	239.25	989
2024-07-10	242.07	242.99	239.83	242.67	237.11	1,214
2024-07-09	242.77	243.19	241.95	242.21	236.67	700
2024-07-08	240.56	244.19	240.56	243.33	237.76	321
2024-07-05	235.48	237.73	234.78	237.65	232.21	505
2024-07-03	235.99	236.88	234.16	236.34	230.93	1,080
2024-07-02	235.78	236.66	234.74	235.08	229.70	1,780
2024-07-01	238.96	239.79	235.37	235.37	229.98	1,239
2024-06-28	238.44	239.71	237.96	239.01	233.54	997
2024-06-27	240.19	240.77	239.68	240.25	234.75	688
2024-06-26	240.30	240.93	239.50	240.86	235.34	1,541
2024-06-25	243.59	244.66	240.93	240.93	235.42	700
2024-06-24	244.08	246.01	243.86	244.35	238.76	759
2024-06-21	243.70	245.30	242.19	242.72	237.16	533
2024-06-20	242.98	244.50	241.85	244.50	238.90	1,963
2024-06-18	242.00	244.87	242.00	244.87	239.27	1,583
2024-06-17	239.62	242.14	237.24	242.14	236.04	514
2024-06-14	240.39	240.78	238.41	239.48	233.45	648
2024-06-13	241.05	241.46	239.42	241.14	235.07	1,046
2024-06-12	240.61	243.23	240.61	241.16	235.08	173,650
2024-06-11	238.67	239.84	237.69	239.70	233.66	258
2024-06-10	238.97	238.99	236.79	237.84	231.85	752
2024-06-07	240.00	240.00	238.28	238.79	232.78	983
2024-06-06	239.93	240.50	237.87	239.17	233.15	1,878
2024-06-05	235.22	237.26	234.71	237.26	231.28	784
2024-06-04	233.25	234.59	231.94	234.59	228.68	286
2024-06-03	232.54	233.01	230.82	231.14	225.32	884
2024-05-31	228.61	229.08	227.61	228.10	222.35	861
2024-05-30	225.67	228.57	225.65	228.50	222.74	299
2024-05-29	227.02	228.17	226.86	227.01	221.29	459
2024-05-28	233.56	233.99	229.89	229.95	224.15	957
2024-05-24	233.12	234.58	232.80	234.28	228.38	220
2024-05-23	234.19	234.83	232.44	232.44	226.59	546
2024-05-22	234.70	235.10	233.48	233.73	227.84	167
2024-05-21	236.00	236.00	234.09	235.62	229.69	603

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.7300 USD
2026-06-15	0.7300 USD
2026-03-16	0.7300 USD
2025-12-15	0.7300 USD
2025-09-15	0.6500 USD
2025-06-16	0.6500 USD
2025-03-17	0.6500 USD
2024-12-16	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
2022-09-16	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.