Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	260.25	275.07	255.41	255.66	254.28	331
2026-04-28	270.38	277.56	258.00	265.37	263.94	547
2026-04-27	277.13	279.79	265.82	267.58	266.14	376
2026-04-24	272.75	275.00	266.00	269.63	268.18	283
2026-04-23	268.93	276.00	263.32	269.50	268.05	295
2026-04-22	274.54	275.28	267.00	268.77	267.32	300
2026-04-21	275.00	283.00	270.08	270.74	269.28	318
2026-04-20	276.00	280.00	273.69	277.25	275.76	380
2026-04-17	277.00	278.99	267.00	276.93	275.44	384
2026-04-16	272.87	278.41	268.30	268.44	267.00	1,396
2026-04-15	270.00	276.00	266.74	270.16	268.71	986
2026-04-14	275.20	279.66	267.50	272.67	271.20	1,308
2026-04-13	263.52	274.98	263.52	273.56	272.09	1,462
2026-04-10	279.66	279.66	267.79	273.62	272.15	333
2026-04-09	273.51	274.46	263.32	272.09	270.63	473
2026-04-08	272.58	273.22	264.03	272.55	271.08	455
2026-04-07	266.00	271.72	258.97	261.21	259.80	770
2026-04-02	133.79	133.79	133.79	133.79	133.07	6
2026-04-01	271.72	271.86	264.57	270.66	269.20	321
2026-03-31	271.00	271.00	259.48	264.63	263.21	360
2026-03-30	268.77	268.77	256.50	264.26	262.84	402
2026-03-27	264.99	270.99	260.00	263.30	261.88	278
2026-03-26	268.54	274.98	262.50	264.03	262.61	192
2026-03-25	271.00	271.70	263.88	270.10	268.65	420
2026-03-24	261.13	271.86	257.90	266.38	264.95	1,155
2026-03-23	256.48	269.77	244.19	262.59	261.18	457
2026-03-20	251.79	269.74	251.79	255.08	253.71	3,581
2026-03-19	266.20	268.82	252.65	258.08	256.69	1,366
2026-03-18	275.95	279.01	264.62	264.92	263.49	1,738
2026-03-17	278.99	278.99	269.38	273.62	272.15	246
2026-03-16	274.92	283.40	272.26	273.19	271.72	244
2026-03-13	272.79	280.42	272.79	275.34	273.13	161
2026-03-12	276.96	280.78	273.83	277.05	274.83	187
2026-03-11	280.00	285.34	275.00	277.16	274.94	106
2026-03-10	284.38	286.63	277.36	285.05	282.76	178
2026-03-09	271.99	282.49	271.99	279.14	276.90	722
2026-03-06	288.70	289.90	279.07	282.44	280.18	270
2026-03-05	295.00	301.00	285.00	285.28	282.99	560
2026-03-04	297.49	303.98	295.01	297.41	295.02	171
2026-03-03	298.00	303.56	292.20	298.77	296.37	475
2026-03-02	308.00	315.90	297.41	304.45	302.01	445
2026-02-27	306.76	309.00	302.00	307.00	304.54	851
2026-02-26	306.52	311.15	302.15	304.91	302.46	155
2026-02-25	305.83	311.15	302.51	305.04	302.59	2,084
2026-02-24	303.47	310.00	303.47	307.57	305.10	214
2026-02-23	298.60	306.11	298.31	305.51	303.06	188
2026-02-20	298.30	305.00	298.27	303.40	300.97	107
2026-02-19	313.43	313.43	298.76	301.40	298.98	193
2026-02-18	306.27	306.27	300.51	301.15	298.73	641
2026-02-17	299.17	304.43	296.99	303.21	300.78	1,764
2026-02-13	303.85	307.40	297.58	300.46	298.05	201
2026-02-12	304.00	307.53	301.93	304.37	301.93	245
2026-02-11	303.85	303.96	295.31	301.52	299.10	271
2026-02-10	283.93	301.63	283.93	301.63	299.21	570
2026-02-09	293.22	293.23	284.65	287.61	285.30	1,419
2026-02-06	287.30	295.80	284.20	288.55	286.24	180
2026-02-05	288.16	290.00	280.36	286.37	284.07	159
2026-02-04	285.00	288.54	279.21	288.45	286.14	1,387
2026-02-03	285.00	286.40	279.20	281.92	279.66	179
2026-02-02	277.42	285.95	277.42	284.09	281.81	258

← NewerPage 3 of 21 · 1,228 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.