Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	180.22	180.96	179.63	180.96	174.92	158
2023-08-24	178.98	181.81	178.98	181.36	175.31	878
2023-08-23	180.89	180.93	180.89	180.93	174.89	95
2023-08-22	180.89	180.89	179.49	179.49	173.50	271,065
2023-08-21	180.61	180.61	180.27	180.27	174.26	100
2023-08-18	180.72	180.74	179.36	179.36	173.37	166
2023-08-17	183.39	183.79	183.39	183.79	177.65	403
2023-08-16	181.37	182.04	181.37	182.04	175.97	111
2023-08-15	182.76	182.76	182.76	182.76	176.66	384
2023-08-14	184.56	184.56	184.56	184.56	178.40	109
2023-08-11	183.54	185.07	183.54	184.62	178.46	75
2023-08-10	185.10	185.10	184.51	184.93	178.76	146
2023-08-09	185.21	185.78	183.87	184.70	178.54	222
2023-08-08	183.99	184.51	183.09	184.19	178.05	271,134
2023-08-07	183.66	183.66	183.66	183.66	177.53	37
2023-08-04	182.05	185.02	182.05	185.02	178.84	87
2023-08-03	184.38	184.38	181.91	182.34	176.26	135
2023-08-02	186.38	188.44	183.84	186.89	180.66	966
2023-08-01	182.63	183.10	179.78	182.40	176.31	1,531
2023-07-31	183.60	184.24	182.44	182.64	176.54	315
2023-07-28	184.52	185.25	182.95	182.95	176.85	174
2023-07-27	190.25	190.25	185.93	185.93	179.73	678
2023-07-26	190.76	191.40	189.44	189.58	183.26	5,573
2023-07-25	190.00	191.17	189.92	190.30	183.95	661
2023-07-24	189.66	190.40	189.20	189.20	182.89	189
2023-07-21	187.65	189.32	186.88	189.32	183.00	353
2023-07-20	187.24	188.17	187.07	188.17	181.89	540
2023-07-19	188.66	188.74	186.39	186.55	180.33	775
2023-07-18	188.54	189.82	188.02	188.02	181.75	495
2023-07-17	188.49	188.79	187.15	187.15	180.91	82
2023-07-14	185.86	188.20	185.49	188.20	181.92	162
2023-07-13	187.29	187.29	185.67	187.29	181.04	14,777
2023-07-12	186.49	187.31	185.03	187.31	181.06	226
2023-07-11	185.27	186.79	184.68	184.68	178.52	1,608
2023-07-10	182.85	183.89	182.85	183.21	177.10	259
2023-07-07	182.54	184.97	182.12	183.47	177.34	1,166
2023-07-06	181.14	182.66	180.39	181.08	175.04	614
2023-07-05	183.89	184.96	183.08	184.05	177.91	2,177
2023-07-03	185.63	186.75	185.07	186.14	179.93	1,499
2023-06-30	184.27	186.45	184.27	186.45	180.23	1,036
2023-06-29	182.19	183.26	181.85	183.26	177.15	1,306
2023-06-28	180.63	181.31	179.84	181.00	174.96	677
2023-06-27	180.49	180.65	179.86	180.43	174.41	2,008
2023-06-26	177.76	180.52	177.76	180.52	174.49	551
2023-06-23	178.10	179.02	178.10	178.96	172.99	264
2023-06-22	180.13	180.13	178.40	179.53	173.54	6,192
2023-06-21	179.23	180.20	179.22	180.02	174.01	1,017
2023-06-20	181.18	181.18	179.31	179.84	173.84	2,348
2023-06-19	183.17	183.17	183.17	183.17	177.06	10
2023-06-16	182.55	182.89	181.64	181.70	175.64	210
2023-06-15	179.58	182.00	179.47	182.00	175.41	2,009
2023-06-14	182.00	182.41	181.46	181.66	175.08	505
2023-06-13	178.92	181.46	178.92	181.29	174.73	342
2023-06-12	177.34	177.96	177.12	177.96	171.52	313
2023-06-09	176.83	177.06	176.32	176.82	170.42	262
2023-06-08	174.83	175.74	174.44	175.74	169.38	1,026
2023-06-07	172.85	175.30	172.85	175.22	168.88	952
2023-06-06	172.73	173.19	172.39	172.39	166.15	778
2023-06-05	172.87	174.32	172.87	174.32	168.01	207
2023-06-02	171.40	173.73	171.40	172.94	166.68	769

← NewerPage 14 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.