Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	217.96	217.96	215.53	216.57	210.58	247
2024-02-20	213.02	216.98	213.02	216.09	210.12	2,199
2024-02-16	216.47	217.39	215.26	217.24	211.24	327
2024-02-15	217.54	218.31	214.69	215.91	209.94	482
2024-02-14	219.63	221.17	216.41	217.05	211.05	475
2024-02-13	202.98	221.36	202.98	220.55	214.45	41,779
2024-02-12	202.59	203.91	201.00	203.62	197.99	173
2024-02-09	202.23	203.64	198.99	201.41	195.84	95
2024-02-08	205.33	205.33	201.43	202.29	196.70	689
2024-02-07	200.82	203.40	200.26	203.01	197.40	1,104
2024-02-06	195.85	200.05	195.04	199.94	194.41	318
2024-02-05	197.36	197.89	195.98	196.37	190.94	2,386
2024-02-02	198.31	199.80	197.00	198.79	193.30	489
2024-02-01	197.96	198.87	196.29	198.62	193.13	478
2024-01-31	201.00	201.00	198.56	198.79	193.30	806
2024-01-30	199.09	200.68	198.63	200.68	195.13	263
2024-01-29	198.24	198.69	197.25	197.39	191.93	289
2024-01-26	199.12	199.59	197.95	197.95	192.48	699
2024-01-25	198.36	198.62	196.28	197.18	191.73	559
2024-01-24	198.97	200.84	197.37	197.57	192.11	293
2024-01-23	200.87	202.16	199.57	199.57	194.05	244,082
2024-01-22	200.44	202.13	199.87	201.13	195.57	400
2024-01-19	200.37	201.34	198.11	199.44	193.93	823
2024-01-18	197.96	199.79	196.91	199.65	194.13	2,130
2024-01-17	198.52	199.09	196.50	197.42	191.96	96
2024-01-16	198.13	199.89	197.91	198.13	192.65	72
2024-01-12	199.50	199.50	198.06	198.92	193.42	408
2024-01-11	197.39	198.29	196.23	197.40	191.94	267
2024-01-10	195.93	197.36	193.61	197.33	191.88	4,705
2024-01-09	195.59	195.95	193.00	195.95	190.53	170
2024-01-08	194.75	194.75	193.97	194.29	188.92	7
2024-01-05	195.49	196.11	194.87	195.65	190.24	6,674
2024-01-04	196.50	196.90	196.06	196.42	191.00	250
2024-01-03	196.75	198.99	195.66	196.78	191.34	266
2024-01-02	195.78	197.81	195.78	197.37	191.92	221
2023-12-29	198.50	199.47	197.78	198.27	192.79	21
2023-12-28	199.18	199.99	198.58	198.91	193.41	17
2023-12-27	198.69	198.69	198.69	198.69	193.20	37
2023-12-22	197.50	198.12	196.07	198.12	192.64	10
2023-12-21	195.81	197.13	195.19	196.04	190.62	4,722
2023-12-20	196.57	198.28	195.27	196.63	191.19	1,443
2023-12-19	197.05	198.28	196.94	197.38	191.92	430
2023-12-18	198.00	198.00	195.91	196.77	191.33	79
2023-12-15	196.40	197.09	194.19	195.46	189.50	354
2023-12-14	198.50	201.57	196.48	196.95	190.95	79,103
2023-12-13	194.61	196.50	194.17	196.50	190.51	124
2023-12-12	193.46	194.83	192.09	194.78	188.84	24,894
2023-12-11	192.15	194.29	191.45	192.71	186.84	272
2023-12-08	191.86	193.00	190.84	191.06	185.24	141
2023-12-07	189.43	192.22	189.43	192.13	186.27	81
2023-12-06	191.66	191.97	189.71	190.27	184.47	281
2023-12-05	190.66	191.07	188.81	190.12	184.33	221
2023-12-04	191.97	193.71	190.45	191.45	185.62	64
2023-12-01	191.69	193.10	190.51	192.24	186.38	209,374
2023-11-30	188.86	190.13	185.92	189.92	184.13	766
2023-11-29	189.05	189.33	188.06	188.85	183.09	13
2023-11-28	188.82	189.62	187.64	188.59	182.84	1,504
2023-11-27	187.00	189.07	186.13	188.88	183.12	246
2023-11-24	185.85	187.56	185.85	187.30	181.59	120
2023-11-22	187.23	187.95	186.21	186.21	180.53	1,277

← NewerPage 12 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.