Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	177.73	178.22	176.42	178.22	168.88	13
2022-02-24	171.06	171.74	169.98	171.74	162.74	1,115
2022-02-23	176.84	176.84	176.84	176.84	167.57	1,235
2022-02-22	180.29	180.29	176.93	177.57	168.27	211
2022-02-18	178.68	178.68	177.56	177.56	168.26	211
2022-02-17	182.06	182.06	179.69	180.17	170.73	183
2022-02-16	184.28	184.28	181.27	181.27	171.77	3
2022-02-15	187.32	187.32	181.71	183.25	173.65	11
2022-02-14	183.90	183.90	182.46	182.46	172.90	8
2022-02-11	187.51	187.51	184.37	184.37	174.71	197
2022-02-10	189.19	189.98	189.00	189.95	180.00	6,028
2022-02-09	188.16	191.04	188.16	191.04	181.03	4,460
2022-02-08	185.96	186.33	185.96	186.33	176.57	84
2022-02-07	189.61	189.61	186.57	188.05	178.20	29
2022-02-04	189.43	189.43	187.00	188.72	178.83	31
2022-02-03	193.49	193.49	190.25	191.28	181.26	6
2022-02-02	192.80	193.24	191.50	191.50	181.47	69,301
2022-02-01	190.63	191.06	190.63	191.06	181.05	126
2022-01-31	185.99	190.16	185.99	190.16	180.20	8
2022-01-28	183.25	184.61	181.03	182.02	172.48	484
2022-01-27	189.98	189.98	182.20	182.20	172.65	266
2022-01-26	190.26	190.63	187.83	189.88	179.93	13
2022-01-25	192.10	192.10	187.04	187.31	177.50	354
2022-01-24	192.04	192.04	185.65	188.91	179.01	60
2022-01-21	203.49	203.49	198.40	198.68	188.27	507
2022-01-20	215.52	217.33	215.39	216.39	205.05	4,374
2022-01-19	214.81	217.50	214.46	217.50	206.10	30
2022-01-18	214.50	214.50	211.95	211.97	200.86	76
2022-01-14	220.95	220.95	216.21	216.21	204.88	267
2022-01-13	227.02	227.62	225.05	225.07	213.27	341
2022-01-12	229.48	229.48	224.85	224.85	213.06	21,409
2022-01-11	226.65	226.65	223.09	225.84	214.01	90
2022-01-10	228.41	228.41	223.99	223.99	212.25	102
2022-01-07	230.57	230.57	230.57	230.57	218.49	54
2022-01-06	232.58	232.58	230.72	230.72	218.63	3
2022-01-05	232.20	233.73	232.20	233.73	221.48	1
2022-01-04	232.69	234.18	230.63	233.18	220.96	149
2021-12-31	233.38	235.07	232.96	233.97	221.71	17
2021-12-30	236.12	236.35	234.69	234.69	222.39	12
2021-12-29	235.09	235.09	234.19	234.19	221.92	64
2021-12-23	229.66	229.66	229.66	229.66	217.63	9
2021-12-22	225.06	227.20	225.06	227.13	215.23	55
2021-12-21	225.61	225.61	225.49	225.49	213.67	127
2021-12-20	223.70	223.70	222.00	223.41	211.70	21
2021-12-17	227.08	227.08	227.08	227.08	215.18	264
2021-12-16	227.98	231.10	227.98	231.10	218.99	191
2021-12-14	231.44	231.44	228.70	228.70	216.72	98
2021-12-13	229.88	232.32	229.88	232.32	220.15	57
2021-12-10	230.57	233.34	230.57	232.37	219.71	39
2021-12-09	229.13	232.83	229.13	229.93	217.40	3
2021-12-08	230.90	232.17	230.67	232.01	219.37	78,808
2021-12-07	232.86	233.72	230.88	230.88	218.30	165
2021-12-06	223.37	224.97	221.15	224.97	212.71	167
2021-12-03	226.53	226.53	219.05	219.05	207.12	141
2021-12-02	219.63	225.00	219.63	225.00	212.74	527
2021-12-01	225.00	226.70	223.75	223.75	211.56	15
2021-11-30	227.24	227.24	223.31	223.31	211.14	22
2021-11-29	227.43	227.43	225.12	227.24	214.86	95
2021-11-26	231.07	231.07	226.31	226.31	213.98	108
2021-11-24	234.83	234.83	231.31	231.31	218.71	17

← NewerPage 20 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.