Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	275.00	285.00	275.00	281.52	279.26	3,371
2026-01-29	271.23	285.00	271.23	280.62	278.37	1,662
2026-01-28	285.00	286.35	278.91	281.76	279.50	181
2026-01-27	279.36	284.98	279.36	284.28	282.00	16
2026-01-26	274.51	284.78	274.51	282.99	280.72	105
2026-01-23	284.11	284.11	277.26	282.05	279.79	29
2026-01-22	279.68	282.36	277.00	280.99	278.74	48
2026-01-21	274.39	279.21	274.39	279.21	276.97	595
2026-01-20	276.69	277.64	271.45	273.30	271.11	2,965
2026-01-16	272.35	279.82	272.35	277.28	275.06	20
2026-01-15	277.45	278.50	276.11	277.68	275.45	10
2026-01-14	273.27	275.80	273.00	274.29	272.09	5,041
2026-01-13	272.67	272.67	267.35	271.08	268.91	583
2026-01-12	272.75	273.66	268.19	273.19	270.99	52
2026-01-09	273.69	274.80	271.02	272.34	270.16	131
2026-01-08	265.83	273.13	265.83	272.02	269.83	82
2026-01-07	269.63	273.57	269.49	269.62	267.45	160
2026-01-06	265.38	269.92	261.20	269.92	267.75	38
2026-01-05	265.90	265.90	259.80	263.42	261.31	109
2026-01-02	262.51	265.49	260.21	261.68	259.58	10
2025-12-31	262.00	265.00	262.00	264.21	262.09	35
2025-12-30	263.80	265.52	263.80	264.23	262.11	14
2025-12-29	264.03	266.11	264.03	264.25	262.13	23
2025-12-24	267.06	267.06	262.10	265.14	263.01	1
2025-12-23	267.38	268.00	265.34	265.70	263.57	9
2025-12-22	262.59	267.68	262.59	266.93	264.78	39
2025-12-19	264.89	264.89	261.49	262.94	260.83	103
2025-12-18	264.74	265.78	260.05	262.73	260.63	164
2025-12-17	257.19	262.99	257.19	262.58	260.47	84
2025-12-16	261.25	261.25	259.00	259.00	256.92	17
2025-12-15	266.99	266.99	259.69	260.34	258.25	1,036
2025-12-12	261.37	265.95	261.00	261.98	259.15	9
2025-12-11	256.52	260.50	256.52	259.35	256.55	1,142
2025-12-10	253.90	255.20	253.00	253.70	250.96	20
2025-12-09	257.55	259.09	254.85	254.85	252.10	201
2025-12-08	259.70	266.44	256.31	258.94	256.15	96
2025-12-05	265.13	266.40	259.89	259.89	257.09	3
2025-12-04	264.49	266.31	262.73	263.26	260.42	128
2025-12-03	270.89	274.65	266.09	267.93	265.04	87
2025-12-02	273.97	276.99	270.28	270.59	267.67	35
2025-12-01	275.77	276.02	272.20	274.96	271.99	221
2025-11-28	274.00	276.10	273.83	275.68	272.71	21
2025-11-26	274.68	275.64	273.18	275.42	272.45	155
2025-11-25	269.00	274.82	266.35	274.46	271.50	83
2025-11-24	268.23	268.29	264.90	267.93	265.04	24
2025-11-21	262.00	267.48	261.74	267.16	264.28	42
2025-11-20	261.59	267.00	259.74	261.95	259.13	57
2025-11-19	260.15	260.15	255.68	260.05	257.24	139
2025-11-18	254.25	256.29	253.00	255.42	252.66	172
2025-11-17	257.63	258.38	256.50	257.80	255.02	2,038
2025-11-14	260.22	263.00	258.96	259.39	256.59	43
2025-11-13	261.09	264.55	261.08	262.91	260.07	141
2025-11-12	262.32	263.53	262.24	263.38	260.54	44
2025-11-11	259.28	260.94	258.81	260.94	258.13	162
2025-11-10	257.54	258.51	251.01	257.45	254.67	69
2025-11-07	253.42	254.64	252.82	254.64	251.89	19
2025-11-06	254.57	258.90	254.57	255.12	252.37	13
2025-11-05	257.60	260.05	256.32	257.52	254.74	102
2025-11-04	257.13	258.49	256.39	257.34	254.57	426
2025-11-03	257.09	257.09	252.24	256.40	253.64	183

← NewerPage 4 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.