Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	185.69	186.97	185.07	186.93	181.23	620
2023-11-20	180.89	185.00	180.89	185.00	179.36	605
2023-11-17	185.70	185.76	184.18	184.53	178.91	360
2023-11-16	182.29	186.21	182.29	186.06	180.39	478
2023-11-15	182.24	184.87	182.24	183.63	178.03	673
2023-11-14	182.61	184.67	180.00	183.59	177.99	260
2023-11-13	177.37	179.10	176.84	178.48	173.04	251
2023-11-10	177.31	177.71	173.00	177.67	172.26	59
2023-11-09	177.05	177.05	175.81	176.49	171.11	211
2023-11-08	174.47	176.16	174.47	175.97	170.60	240
2023-11-07	174.33	175.13	172.93	174.15	168.84	16
2023-11-06	174.77	175.43	173.38	174.37	169.06	31,242
2023-11-03	171.12	175.96	171.12	175.96	170.60	24,951
2023-11-02	169.54	171.45	166.65	170.65	165.45	669
2023-11-01	167.43	168.27	165.38	168.27	163.14	209,610
2023-10-31	161.62	167.70	159.58	167.70	162.59	302
2023-10-30	158.73	159.53	157.43	159.36	154.50	395
2023-10-27	159.10	159.18	157.58	157.70	152.89	569
2023-10-26	158.75	160.88	158.75	159.47	154.61	289
2023-10-25	161.90	161.90	158.22	159.55	154.69	687
2023-10-24	160.71	160.93	159.22	159.60	154.74	426
2023-10-23	159.40	160.32	156.42	159.81	154.94	54
2023-10-20	160.59	161.66	159.84	161.15	156.24	2,678
2023-10-19	160.64	163.05	160.64	161.97	157.03	1,175
2023-10-18	164.31	165.61	162.86	163.13	158.16	129
2023-10-17	164.75	167.38	164.50	166.07	161.01	205
2023-10-16	166.52	166.54	164.84	166.22	161.15	15
2023-10-13	165.18	166.60	164.22	164.67	159.65	427
2023-10-12	171.27	171.27	164.96	164.99	159.96	177
2023-10-11	170.04	170.86	168.73	169.02	163.87	261
2023-10-10	169.05	170.49	167.05	169.62	164.45	304
2023-10-09	168.90	169.85	167.22	168.45	163.31	606
2023-10-06	167.60	169.14	166.56	169.14	163.99	856
2023-10-05	169.44	169.73	167.21	167.45	162.35	101
2023-10-04	165.73	168.32	165.73	168.32	163.19	382
2023-10-03	166.98	166.98	165.62	165.62	160.57	63
2023-10-02	169.66	171.15	168.10	168.28	163.15	133
2023-09-29	170.79	171.13	170.33	170.33	165.13	1,115
2023-09-28	169.56	169.90	168.15	169.90	164.72	25,616
2023-09-27	169.73	169.73	167.43	167.43	162.32	3,850
2023-09-26	170.51	170.51	169.70	169.70	164.52	1,857
2023-09-25	171.37	171.83	170.24	171.83	166.59	206
2023-09-22	173.18	173.73	172.50	173.66	168.37	166
2023-09-21	176.65	176.65	172.75	173.43	168.15	76
2023-09-20	177.38	178.69	177.35	178.41	172.97	118
2023-09-19	175.01	175.25	174.81	174.93	169.59	13,401
2023-09-18	176.99	177.33	176.52	177.33	171.93	260
2023-09-15	178.40	179.35	178.18	178.18	172.24	1,433
2023-09-14	176.77	177.07	171.05	177.07	171.16	200
2023-09-13	181.56	182.03	180.46	180.71	174.68	221
2023-09-12	183.55	184.06	182.74	182.74	176.64	1,378
2023-09-11	182.94	183.96	182.75	183.96	177.82	515
2023-09-08	181.80	183.12	181.52	183.12	177.01	75
2023-09-07	182.01	182.01	181.15	181.15	175.11	72
2023-09-06	181.93	182.10	181.31	181.81	175.74	167
2023-09-05	183.43	184.61	182.26	182.26	176.18	982
2023-09-01	184.58	184.90	182.75	182.79	176.69	129
2023-08-31	183.70	184.92	183.70	184.14	178.00	125
2023-08-30	183.80	184.25	183.59	184.17	178.03	247
2023-08-29	180.84	182.01	180.28	182.01	175.94	272

← NewerPage 13 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.