Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	283.80	290.45	273.90	280.68	279.94	1,232
2026-07-28	276.21	285.00	270.98	282.63	281.89	5,128
2026-07-27	262.18	276.81	262.18	270.71	270.00	479
2026-07-24	262.00	270.15	259.79	268.27	267.56	336
2026-07-23	263.00	275.50	260.00	262.36	261.67	16,316
2026-07-22	271.60	271.68	261.88	265.67	264.97	659
2026-07-21	268.65	273.97	262.19	266.05	265.35	423
2026-07-20	271.10	282.91	268.01	268.77	268.06	649
2026-07-17	271.00	281.70	271.00	272.79	272.07	239
2026-07-16	269.24	275.00	267.00	273.17	272.45	444
2026-07-15	269.00	282.18	268.01	270.79	270.08	487
2026-07-14	268.96	278.01	268.96	270.91	270.20	259
2026-07-13	270.00	279.00	269.62	270.62	269.91	522
2026-07-10	269.73	278.30	266.08	275.24	274.51	206
2026-07-09	276.19	278.50	262.00	274.67	273.95	416
2026-07-08	282.43	283.42	271.79	275.39	274.66	526
2026-07-07	283.72	290.75	272.49	282.50	281.76	2,548
2026-07-06	283.35	288.65	270.00	282.40	281.66	655
2026-07-02	273.00	290.30	273.00	281.52	280.78	1,162
2026-07-01	282.00	289.41	270.00	281.38	280.64	2,473
2026-06-30	280.25	289.42	270.20	279.08	278.34	242
2026-06-29	280.00	289.97	277.73	279.30	278.56	646
2026-06-26	281.20	290.00	276.00	282.18	281.44	549
2026-06-25	274.07	283.63	270.00	280.00	279.26	525
2026-06-24	273.25	279.78	264.65	278.45	277.72	798
2026-06-23	267.27	273.65	266.08	268.63	267.92	987
2026-06-22	272.00	278.38	265.00	269.69	268.98	823
2026-06-18	263.34	278.89	263.34	270.48	269.77	960
2026-06-17	275.86	275.86	269.00	271.24	270.53	209
2026-06-16	268.00	276.78	261.50	273.99	273.27	1,551
2026-06-15	269.00	271.23	262.00	270.51	269.80	553
2026-06-12	272.22	272.22	261.27	264.98	263.55	458
2026-06-11	262.00	270.00	256.00	263.57	262.15	243
2026-06-10	264.95	267.00	257.00	258.17	256.78	336
2026-06-09	255.00	264.00	253.00	262.60	261.19	645
2026-06-08	256.94	264.00	250.41	257.57	256.18	536
2026-06-05	261.67	262.28	250.65	259.52	258.12	1,067
2026-06-04	256.08	265.00	250.00	254.76	253.39	469
2026-06-03	255.76	262.00	250.52	258.06	256.67	523
2026-06-02	251.80	259.19	245.02	254.56	253.19	1,456
2026-06-01	256.00	266.96	244.02	250.76	249.41	4,887
2026-05-29	260.00	265.95	256.37	257.60	256.21	840
2026-05-28	263.00	267.22	255.00	262.69	261.28	1,069
2026-05-27	257.99	266.90	255.51	265.54	264.11	2,170
2026-05-26	250.50	260.00	250.50	253.59	252.23	1,429
2026-05-22	250.18	256.42	245.00	252.77	251.41	622
2026-05-21	248.64	254.30	245.00	250.93	249.58	2,644
2026-05-20	248.72	251.00	243.19	249.52	248.18	1,756
2026-05-19	256.91	256.91	239.09	246.74	245.41	277
2026-05-18	247.75	254.89	243.09	247.95	246.62	441
2026-05-15	249.00	253.00	245.79	249.37	248.03	477
2026-05-14	248.67	253.19	247.07	249.89	248.54	450
2026-05-13	256.00	256.00	248.60	250.30	248.95	241
2026-05-12	251.26	254.71	247.49	251.19	249.84	334
2026-05-11	253.50	260.49	250.01	250.79	249.44	713
2026-05-08	256.56	264.11	253.75	255.04	253.67	418
2026-05-07	269.19	270.00	256.78	257.80	256.41	961
2026-05-06	259.40	266.00	255.00	264.21	262.79	1,123
2026-05-05	257.87	263.67	254.00	258.43	257.04	2,518
2026-05-01	268.70	268.70	258.70	260.58	259.18	442

← NewerPage 2 of 5 · 249 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.