Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	166.36	166.48	165.58	165.58	157.95	4
2022-08-30	165.65	165.65	165.59	165.59	157.96	76
2022-08-26	172.26	172.26	167.00	167.02	159.33	75
2022-08-25	170.88	171.23	169.83	169.83	162.01	176
2022-08-24	169.55	169.97	168.53	168.53	160.77	16
2022-08-23	167.72	167.83	166.71	166.71	159.03	271
2022-08-22	169.66	170.78	169.45	170.43	162.58	31
2022-08-19	174.40	174.40	171.39	172.16	164.23	194
2022-08-18	175.98	175.98	175.47	175.47	167.38	129
2022-08-17	174.00	174.10	174.00	174.10	166.08	67
2022-08-16	177.56	177.56	177.18	177.18	169.02	769
2022-08-15	174.34	176.61	174.34	176.52	168.39	33
2022-08-12	172.50	173.07	172.35	172.44	164.50	2,083
2022-08-11	172.23	172.23	171.42	172.10	164.17	33
2022-08-10	166.23	169.41	166.23	169.41	161.61	84
2022-08-09	164.71	164.71	163.18	163.18	155.66	10,749
2022-08-08	167.59	168.00	167.09	167.09	159.39	3
2022-08-05	165.87	165.87	165.58	165.58	157.95	78
2022-08-04	168.57	168.57	167.15	167.15	159.45	3
2022-08-03	165.23	167.54	165.23	167.54	159.82	284
2022-08-02	166.34	166.34	166.24	166.24	158.58	55
2022-08-01	164.01	166.33	163.71	166.33	158.67	342
2022-07-29	163.99	164.99	163.99	164.96	157.36	14
2022-07-28	162.96	162.96	162.96	162.96	155.45	61
2022-07-27	157.32	158.62	157.32	158.62	151.31	154
2022-07-26	160.65	160.83	157.74	157.74	150.47	312
2022-07-25	163.47	163.47	162.21	162.21	154.74	24
2022-07-22	163.89	163.89	162.25	162.25	154.78	16
2022-07-21	160.55	160.55	160.55	160.55	153.16	3
2022-07-20	158.70	159.13	158.70	159.13	151.80	2
2022-07-19	154.02	154.02	153.75	153.75	146.67	374
2022-07-18	156.63	157.64	154.40	154.49	147.37	5,481
2022-07-15	156.34	156.34	156.34	156.34	149.14	7
2022-07-14	151.97	151.97	151.60	151.60	144.62	2
2022-07-13	153.60	156.08	153.60	156.00	148.82	5
2022-07-12	155.54	158.14	155.54	158.14	150.85	37
2022-07-11	155.30	155.30	154.38	154.38	147.27	18
2022-07-08	156.86	156.86	156.86	156.86	149.64	11
2022-07-07	159.39	159.40	158.32	158.32	151.03	10
2022-07-06	159.77	159.77	158.48	158.48	151.18	19
2022-07-05	155.00	155.00	153.36	153.36	146.30	160
2022-06-30	152.23	154.35	151.05	154.35	147.24	80
2022-06-29	153.33	153.40	152.26	152.26	145.25	103
2022-06-28	157.46	157.46	154.80	154.81	147.68	36
2022-06-27	158.80	158.80	156.97	156.97	149.74	22
2022-06-24	155.18	157.04	155.18	157.04	149.81	7
2022-06-23	152.76	152.76	152.01	152.01	145.01	14
2022-06-22	146.35	152.18	146.35	152.18	145.17	222
2022-06-21	149.55	150.00	148.17	148.37	141.54	62
2022-06-17	147.76	148.71	147.76	148.71	141.86	79
2022-06-16	145.69	146.26	144.49	146.26	139.04	5
2022-06-15	152.12	152.12	149.73	149.73	142.34	4
2022-06-14	150.92	150.92	149.98	149.98	142.57	8
2022-06-13	155.26	155.26	153.57	153.77	146.18	703
2022-06-10	160.48	160.48	159.08	160.22	152.31	42
2022-06-09	164.10	166.61	164.10	166.61	158.38	2
2022-06-08	169.05	169.05	165.04	165.04	156.89	54
2022-06-07	167.59	167.59	167.02	167.02	158.77	65
2022-06-06	171.53	172.65	170.80	170.80	162.37	38
2022-06-01	164.67	164.67	161.73	161.73	153.74	31

← NewerPage 18 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.