Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	157.99	159.09	157.99	159.09	152.81	316
2023-03-01	159.37	159.93	158.75	159.93	153.62	175,254
2023-02-28	158.52	160.63	158.52	159.70	153.40	1,139
2023-02-27	161.18	161.58	160.26	160.40	154.07	1,019
2023-02-24	156.03	158.03	155.83	158.03	151.78	593
2023-02-23	159.71	160.26	158.06	158.10	151.86	424
2023-02-22	157.85	159.89	157.85	159.00	152.72	500
2023-02-21	161.09	161.53	158.10	158.78	152.51	273
2023-02-17	161.41	161.57	161.22	161.28	154.91	452
2023-02-16	161.48	164.11	161.27	164.11	157.63	560
2023-02-15	160.38	162.54	160.34	162.54	156.12	374
2023-02-14	153.40	156.26	151.96	155.61	149.46	377
2023-02-13	147.23	147.68	146.02	147.68	141.85	36,299
2023-02-10	145.24	145.24	144.16	145.18	139.44	1,595
2023-02-09	151.92	151.92	146.52	146.52	140.73	387
2023-02-08	151.41	151.41	151.41	151.41	145.43	62
2023-02-07	150.13	151.59	150.13	151.59	145.60	136
2023-02-06	152.14	152.83	151.57	152.83	146.79	254
2023-02-03	156.08	157.29	153.36	153.36	147.30	452
2023-02-02	156.61	158.81	156.59	158.81	152.53	997
2023-02-01	153.88	154.17	153.39	153.55	147.49	789
2023-01-31	151.54	151.74	151.45	151.74	145.74	86
2023-01-30	151.64	152.38	151.00	151.54	145.56	684
2023-01-27	150.88	151.50	150.88	151.50	145.52	48
2023-01-26	151.63	151.63	151.38	151.38	145.40	122
2023-01-25	151.60	152.81	150.80	152.39	146.37	260
2023-01-23	151.80	151.80	151.80	151.80	145.81	10,003
2023-01-20	148.60	149.61	148.36	149.61	143.70	101,941
2023-01-19	148.53	149.31	147.07	148.69	142.82	12,698
2023-01-18	153.60	153.70	152.67	152.67	146.64	1,727
2023-01-17	154.43	154.89	152.20	152.20	146.19	178,173
2023-01-13	152.22	153.10	152.22	152.88	146.85	694
2023-01-12	154.20	154.33	153.56	154.18	148.09	1,194
2023-01-11	154.28	154.28	153.36	153.36	147.30	1,720
2023-01-10	150.00	150.26	149.53	149.53	143.62	21,176
2023-01-09	148.22	152.25	148.22	151.80	145.81	524
2023-01-06	148.16	148.16	148.16	148.16	142.30	14
2023-01-05	146.88	146.88	146.16	146.16	140.39	372
2023-01-04	149.25	149.48	148.64	149.04	143.15	78
2022-12-29	147.17	147.17	147.17	147.17	141.36	49
2022-12-28	145.48	145.48	145.35	145.35	139.61	262
2022-12-23	142.80	142.80	142.80	142.80	137.16	80
2022-12-22	142.77	142.77	141.02	141.02	135.45	109
2022-12-21	143.37	143.95	143.37	143.95	138.27	66
2022-12-20	140.68	141.48	140.34	141.35	135.76	234
2022-12-19	143.19	143.19	142.35	142.94	137.30	543
2022-12-16	143.68	143.68	141.96	141.96	135.84	539
2022-12-15	147.93	147.93	144.98	144.98	138.73	166
2022-12-14	152.66	153.23	152.66	153.05	146.46	130
2022-12-13	156.34	156.88	152.74	152.74	146.16	328
2022-12-12	150.90	150.90	149.68	149.68	143.23	16
2022-12-09	152.74	152.74	151.30	151.56	145.03	374
2022-12-08	149.60	149.60	149.60	149.60	143.16	25
2022-12-07	148.39	148.84	148.39	148.84	142.43	29
2022-12-06	149.99	149.99	149.33	149.35	142.92	63
2022-12-05	149.45	150.90	149.45	150.90	144.40	290
2022-12-02	147.99	151.69	147.99	151.69	145.16	123
2022-12-01	151.71	152.99	151.60	151.60	145.07	422
2022-11-30	145.21	146.07	143.63	146.07	139.77	154
2022-11-29	144.90	145.24	144.41	145.24	138.98	111

← NewerPage 16 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.