Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	147.99	147.99	147.99	147.99	141.62	3
2022-11-25	149.70	149.71	148.84	148.90	142.48	911
2022-11-23	149.05	149.70	148.56	149.49	143.05	9,341
2022-11-22	148.83	148.83	145.97	148.32	141.93	5,875
2022-11-21	146.40	149.50	146.40	148.35	141.96	263
2022-11-18	150.31	150.40	147.24	148.16	141.78	37
2022-11-17	148.29	148.33	147.15	147.84	141.47	5
2022-11-16	151.80	152.22	149.72	149.72	143.27	858
2022-11-15	154.51	155.74	150.54	150.54	144.06	97
2022-11-14	155.08	155.47	154.17	155.42	148.73	327
2022-11-11	152.29	155.98	151.65	155.29	148.60	324
2022-11-10	147.81	151.99	147.59	150.31	143.84	31
2022-11-09	140.72	141.65	140.72	141.45	135.36	18
2022-11-08	139.42	142.69	139.42	141.85	135.73	810
2022-11-07	136.84	136.84	135.82	135.84	129.99	19
2022-11-04	134.18	134.44	132.34	133.69	127.93	25
2022-11-03	137.23	137.23	132.92	133.00	127.27	5,228
2022-11-02	141.54	143.39	141.21	142.83	136.68	283
2022-11-01	149.42	149.78	143.13	143.25	137.08	695
2022-10-31	156.86	158.72	156.86	158.68	151.84	133
2022-10-28	153.66	156.37	153.66	156.37	149.63	209
2022-10-27	152.92	155.48	152.92	154.85	148.18	406
2022-10-26	153.76	154.91	152.23	152.53	145.95	700
2022-10-25	149.24	152.71	149.24	152.71	146.13	45
2022-10-24	147.58	150.07	147.46	148.80	142.39	375
2022-10-21	142.65	144.51	141.73	143.40	137.22	131
2022-10-20	145.38	145.38	142.89	142.89	136.73	508
2022-10-19	146.91	147.57	145.20	145.20	138.95	1,410
2022-10-18	148.92	149.69	147.41	148.47	142.07	444
2022-10-17	142.74	144.82	142.74	144.82	138.58	518
2022-10-14	145.61	145.61	144.30	144.30	138.08	215
2022-10-13	137.86	144.24	137.86	144.24	138.03	107
2022-10-12	142.70	142.75	140.92	140.92	134.85	6,530
2022-10-11	140.27	141.21	139.95	141.21	135.13	7
2022-10-10	144.12	144.12	141.14	141.14	135.06	73
2022-10-07	146.73	148.67	144.80	144.80	138.56	6,429
2022-10-06	151.18	151.27	150.02	150.24	143.77	507
2022-10-05	151.50	151.50	148.90	151.32	144.80	719
2022-10-04	151.31	154.31	151.31	154.16	147.52	2,529
2022-10-03	146.59	149.24	145.83	148.28	141.89	1,069
2022-09-30	146.26	147.87	144.99	147.87	141.50	1,399
2022-09-29	146.86	146.86	144.22	145.55	139.28	1,123
2022-09-28	145.15	147.46	144.11	147.46	141.11	471
2022-09-27	148.38	148.38	146.34	146.34	140.04	7,523
2022-09-26	148.75	148.75	146.34	146.78	140.46	258
2022-09-23	149.47	149.64	147.64	147.64	141.28	37,006
2022-09-22	151.80	151.80	150.42	150.46	143.98	9,212
2022-09-21	156.52	158.32	155.24	155.24	148.55	5,344
2022-09-20	157.75	158.18	155.24	155.24	148.55	313
2022-09-16	159.91	159.91	157.18	157.18	150.41	629
2022-09-15	164.22	165.89	163.73	163.83	156.28	58
2022-09-14	165.23	165.62	164.49	165.47	157.85	207
2022-09-13	168.98	169.08	167.61	169.08	161.29	173
2022-09-12	173.90	174.29	173.40	173.44	165.45	1,894
2022-09-09	171.60	172.81	170.92	172.81	164.85	10,768
2022-09-08	169.30	170.62	169.19	170.62	162.76	569
2022-09-07	163.36	169.97	163.00	169.97	162.14	71
2022-09-06	167.70	167.70	162.64	163.13	155.62	88
2022-09-02	164.41	165.22	163.47	165.22	157.61	989
2022-09-01	162.88	163.45	160.00	161.22	153.79	998

← NewerPage 17 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.