Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	233.77	235.65	233.50	234.66	228.75	881
2024-05-17	232.86	234.04	232.70	233.53	227.65	382
2024-05-16	233.83	234.27	231.91	231.93	226.09	251
2024-05-15	232.33	233.07	231.77	232.97	227.10	139
2024-05-14	231.28	232.41	230.93	232.02	226.18	35
2024-05-13	233.00	233.74	231.32	232.39	226.54	70
2024-05-10	233.83	234.24	232.89	233.31	227.43	336
2024-05-09	232.12	234.01	230.62	233.00	227.13	1,231
2024-05-08	233.36	234.60	230.33	233.04	227.17	98
2024-05-07	230.00	232.62	227.46	232.41	226.56	948
2024-05-03	227.64	231.94	224.20	227.34	221.61	426
2024-05-02	225.05	226.79	224.49	226.71	221.00	2,348
2024-05-01	226.46	227.12	224.21	225.65	219.97	245
2024-04-30	224.00	230.12	224.00	227.24	221.52	948
2024-04-29	221.61	222.68	219.63	221.79	216.20	349
2024-04-26	218.69	221.66	218.11	221.40	215.82	223
2024-04-25	219.38	220.42	218.24	220.31	214.76	694
2024-04-24	219.28	220.53	218.76	220.53	214.98	3,958
2024-04-23	219.83	220.50	218.45	219.84	214.30	472
2024-04-22	219.21	219.89	217.41	219.89	214.35	46
2024-04-19	220.05	220.46	217.17	217.98	212.49	479
2024-04-18	219.82	221.35	217.62	218.33	212.83	771
2024-04-17	219.62	220.81	217.73	218.57	213.06	736
2024-04-16	219.24	221.53	218.82	221.26	215.69	220
2024-04-15	222.62	223.11	219.17	219.17	213.65	2,564
2024-04-12	221.71	222.03	219.06	220.35	214.80	994
2024-04-11	222.66	222.99	221.20	222.19	216.59	127
2024-04-10	223.16	224.97	221.05	223.30	217.68	227
2024-04-09	227.47	228.12	224.28	225.40	219.72	638
2024-04-08	228.41	228.98	226.66	227.04	221.32	589
2024-04-05	225.78	227.93	224.82	227.42	221.69	374
2024-04-04	228.22	230.20	228.13	228.57	222.81	1,104
2024-04-03	228.29	229.34	227.73	227.80	222.06	302
2024-04-02	227.61	228.36	227.01	227.26	221.54	1,494
2024-03-28	231.57	231.57	230.03	230.58	224.77	1,358
2024-03-27	229.12	230.46	228.81	230.13	224.33	422
2024-03-26	227.68	228.75	226.00	228.02	222.28	2,399
2024-03-25	228.90	229.35	227.14	227.63	221.90	1,051
2024-03-22	228.70	229.25	228.01	229.11	223.34	726
2024-03-21	229.18	229.79	227.60	228.49	222.73	947
2024-03-20	228.29	229.03	227.55	229.00	223.23	361
2024-03-19	229.64	229.66	225.34	226.82	221.11	613
2024-03-18	227.52	229.56	226.51	228.74	222.98	1,889
2024-03-15	223.40	227.12	222.72	226.49	220.22	1,198
2024-03-14	225.13	225.84	222.76	223.94	217.75	1,431
2024-03-13	224.18	225.94	223.53	224.97	218.75	197
2024-03-12	223.48	223.91	223.10	223.77	217.58	920
2024-03-11	223.26	223.69	221.86	223.69	217.51	2,561
2024-03-08	224.57	226.12	224.01	224.18	217.98	416
2024-03-07	224.70	226.31	224.54	224.69	218.48	723
2024-03-06	224.98	225.60	222.67	223.14	216.97	478
2024-03-05	225.40	226.41	224.67	225.37	219.14	29,383
2024-03-04	224.77	227.22	224.09	226.17	219.92	883
2024-03-01	223.42	226.00	222.67	226.00	219.75	448
2024-02-29	225.44	226.70	223.66	224.67	218.46	222
2024-02-28	222.29	225.59	221.16	225.08	218.86	63,529
2024-02-27	220.00	222.00	220.00	221.91	215.78	187
2024-02-26	222.00	222.87	221.01	221.80	215.67	1,269
2024-02-23	220.21	222.33	218.82	222.33	216.18	621
2024-02-22	216.93	219.91	216.93	219.91	213.83	26,706

← NewerPage 11 of 21 · 1,229 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.