Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	165.24	165.24	162.70	162.70	154.67	69
2022-05-27	166.50	166.50	165.89	165.89	157.70	9
2022-05-26	160.75	160.75	160.75	160.75	152.81	164
2022-05-25	158.65	158.65	156.68	156.68	148.94	51
2022-05-24	160.20	160.97	157.26	158.54	150.71	962
2022-05-23	160.97	161.43	160.43	160.43	152.51	26
2022-05-19	155.12	158.69	155.12	158.69	150.85	57
2022-05-18	160.38	160.38	157.62	158.36	150.54	28
2022-05-17	159.57	163.23	159.57	163.23	155.17	197
2022-05-16	161.99	162.16	159.55	159.55	151.67	638
2022-05-13	161.07	161.60	161.07	161.35	153.38	22,362
2022-05-12	158.62	158.62	158.62	158.62	150.79	12
2022-05-11	160.94	162.60	160.94	160.94	152.99	1,981
2022-05-10	167.72	167.72	159.80	160.06	152.16	226
2022-05-09	163.83	166.16	161.56	163.87	155.78	23,516
2022-05-06	165.65	167.04	160.67	165.09	156.93	56,819
2022-05-05	171.30	173.87	169.98	173.87	165.28	16,830
2022-05-04	166.82	168.42	166.82	168.42	160.10	675
2022-05-03	166.18	167.72	166.18	167.72	159.44	109
2022-04-29	173.77	173.77	173.77	173.77	165.19	43
2022-04-28	170.11	170.11	170.11	170.11	161.71	147
2022-04-27	168.47	168.77	168.47	168.77	160.44	13,090
2022-04-26	170.67	170.67	169.64	169.64	161.26	11
2022-04-25	175.30	175.81	173.23	173.23	164.68	2
2022-04-22	177.86	177.86	177.22	177.22	168.47	16
2022-04-21	184.04	185.19	180.34	180.34	171.43	53
2022-04-20	183.23	183.23	182.14	182.14	173.14	423
2022-04-19	175.04	180.95	175.04	180.95	172.01	16,117
2022-04-14	181.25	181.25	180.77	180.84	171.91	2
2022-04-13	179.23	179.23	179.23	179.23	170.38	14
2022-04-12	180.54	182.79	180.54	180.56	171.64	208,290
2022-04-11	185.60	185.60	181.74	181.74	172.77	3
2022-04-08	184.73	184.73	183.84	183.84	174.76	22
2022-04-07	181.00	181.01	180.56	181.01	172.07	3
2022-04-06	179.72	179.72	178.45	178.86	170.03	88
2022-04-05	178.13	181.61	178.13	181.61	172.64	135
2022-04-04	181.91	181.91	179.51	180.11	171.21	36
2022-04-01	178.57	178.88	177.63	178.88	170.05	476
2022-03-31	181.29	181.29	178.09	178.09	169.30	4,777
2022-03-30	181.12	182.36	179.64	179.64	170.77	458
2022-03-29	178.30	184.03	178.30	182.05	173.06	40,882
2022-03-28	177.59	178.71	176.48	176.48	167.77	69,687
2022-03-25	177.72	178.46	176.88	178.25	169.45	847
2022-03-24	173.74	174.65	173.74	174.65	166.03	208,251
2022-03-23	176.35	176.35	174.64	174.64	166.02	19,472
2022-03-22	177.62	177.62	177.26	177.26	168.51	438
2022-03-18	168.80	171.30	168.32	171.30	162.84	109,140
2022-03-17	171.37	171.43	171.37	171.43	162.96	4
2022-03-16	170.66	170.66	167.03	167.03	158.78	102
2022-03-15	169.62	170.50	167.18	167.18	158.92	97
2022-03-14	164.00	165.71	164.00	165.61	157.43	590
2022-03-11	161.63	163.24	160.75	160.75	152.33	1,597
2022-03-10	164.08	164.08	160.07	160.07	151.68	332
2022-03-09	156.73	165.35	156.73	165.35	156.69	1,503
2022-03-08	159.04	160.09	155.55	159.62	151.26	1,256
2022-03-07	166.50	169.24	159.94	160.72	152.30	163
2022-03-04	170.65	170.65	166.61	169.05	160.19	327
2022-03-02	170.90	172.54	169.72	172.54	163.50	163
2022-03-01	173.29	173.29	169.83	170.73	161.78	12
2022-02-28	175.43	178.34	174.40	174.40	165.26	6

← NewerPage 19 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.