Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	256.10	259.02	255.18	258.46	255.67	75
2025-10-30	264.49	264.50	255.21	258.37	255.58	56
2025-10-29	266.26	270.50	258.21	259.08	256.29	303
2025-10-28	285.00	285.00	265.96	267.64	264.76	192
2025-10-27	276.90	278.34	275.64	278.34	275.34	95
2025-10-24	274.82	277.34	274.82	276.59	273.61	5
2025-10-23	274.66	277.46	273.68	273.92	270.97	53
2025-10-22	277.97	279.03	275.78	276.89	273.91	25
2025-10-21	277.86	280.65	277.86	280.08	277.06	1,076
2025-10-20	275.63	280.28	275.63	279.39	276.38	71
2025-10-17	263.40	275.70	263.40	275.34	272.37	30
2025-10-16	275.86	275.86	270.17	270.17	267.26	9
2025-10-15	271.72	276.04	271.62	273.53	270.58	36
2025-10-14	269.77	270.57	269.00	270.34	267.42	540
2025-10-13	272.48	273.10	270.51	272.03	269.10	41
2025-10-10	274.03	274.82	272.89	274.72	271.76	22
2025-10-09	278.76	281.47	276.96	276.96	273.97	35
2025-10-08	278.01	280.87	278.01	280.65	277.62	94
2025-10-07	280.10	280.81	278.84	279.34	276.33	218
2025-10-06	270.79	278.78	270.79	278.64	275.63	323
2025-10-03	271.82	278.21	270.99	278.15	275.15	522
2025-10-02	269.18	270.20	267.86	270.20	267.29	10
2025-10-01	271.38	274.32	267.41	267.45	264.57	80
2025-09-30	273.45	275.00	272.00	273.99	271.03	36
2025-09-29	271.85	272.59	270.64	271.36	268.43	6
2025-09-26	267.84	272.92	267.00	270.87	267.95	151
2025-09-25	266.89	268.85	266.31	267.44	264.56	243
2025-09-24	266.00	267.51	264.96	266.60	263.73	5,577
2025-09-23	265.18	267.82	265.18	265.88	263.01	2,364
2025-09-22	264.98	267.24	264.51	267.24	264.35	16
2025-09-19	264.17	266.56	263.29	265.86	262.99	4,091
2025-09-18	265.95	266.77	264.34	265.48	262.62	9
2025-09-17	265.76	266.59	265.00	266.59	263.72	13
2025-09-16	270.59	270.59	264.81	264.81	261.95	17
2025-09-15	272.55	274.30	271.66	271.66	268.73	37
2025-09-12	274.68	275.16	272.25	273.05	269.46	137
2025-09-11	268.25	272.61	268.10	272.61	269.03	18
2025-09-10	270.38	271.53	268.25	269.34	265.80	43
2025-09-09	274.41	274.54	270.77	271.85	268.28	75
2025-09-08	273.00	274.93	272.95	274.93	271.32	28
2025-09-05	269.70	276.82	269.70	273.52	269.93	396
2025-09-04	273.50	275.16	273.50	274.46	270.85	211
2025-09-03	274.00	275.35	272.15	272.94	269.35	40
2025-09-02	274.97	276.26	274.58	275.98	272.35	337
2025-08-29	279.48	280.70	277.75	277.75	274.10	21
2025-08-28	280.07	281.00	277.78	278.08	274.43	30
2025-08-27	279.25	280.52	278.63	279.94	276.27	556
2025-08-26	278.21	278.89	277.32	278.43	274.77	54
2025-08-22	285.01	286.00	282.01	284.34	280.60	111
2025-08-21	284.85	284.85	282.32	282.56	278.85	13
2025-08-20	283.17	286.01	282.02	285.36	281.61	103
2025-08-19	281.90	284.83	279.20	282.69	278.98	79
2025-08-18	281.22	282.38	279.22	281.57	277.87	175
2025-08-15	281.00	281.00	278.22	279.29	275.62	13
2025-08-14	275.50	281.00	275.50	278.42	274.76	31
2025-08-13	279.98	280.00	275.61	279.67	275.99	37
2025-08-12	274.87	275.27	270.94	275.27	271.65	78
2025-08-11	274.00	274.00	272.15	272.61	269.03	36
2025-08-08	269.71	273.60	268.32	273.59	270.00	187
2025-08-07	269.76	270.84	268.62	269.59	266.05	148

← NewerPage 5 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.