Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	269.76	270.84	268.62	269.59	266.05	148
2025-08-06	267.52	268.28	265.75	268.10	264.58	1,074
2025-08-05	262.96	266.55	262.96	265.98	262.49	628
2025-08-04	261.16	263.89	260.47	263.89	260.42	32
2025-08-01	261.19	261.74	259.14	261.00	257.57	48
2025-07-31	262.65	266.19	260.93	266.13	262.63	120
2025-07-30	260.07	265.00	258.21	264.74	261.26	70
2025-07-29	266.05	267.59	254.91	258.56	255.16	377
2025-07-28	270.41	271.61	269.82	270.00	266.45	24
2025-07-25	270.83	271.02	269.43	269.96	266.41	175
2025-07-24	267.30	270.35	266.05	269.53	265.99	44
2025-07-23	271.06	271.30	269.08	269.08	265.54	104
2025-07-22	268.59	270.60	267.95	269.72	266.18	34
2025-07-21	267.42	270.53	267.41	270.53	266.98	20
2025-07-18	269.98	269.98	268.40	268.47	264.94	26
2025-07-17	267.57	268.17	265.15	268.16	264.63	26
2025-07-16	264.27	266.21	263.53	265.93	262.44	121
2025-07-15	270.60	270.60	265.32	265.36	261.87	30
2025-07-14	268.56	268.56	264.87	266.79	263.28	277
2025-07-11	266.38	266.95	264.02	266.89	263.38	87
2025-07-10	267.81	268.17	267.04	267.08	263.57	43
2025-07-09	273.00	273.00	268.31	268.31	264.78	7,542
2025-07-08	269.40	271.67	269.40	270.73	267.17	11
2025-07-07	272.14	273.74	270.62	270.81	267.25	117
2025-07-03	274.00	274.00	271.96	273.85	270.25	92
2025-07-02	270.62	272.96	270.57	270.64	267.08	8,514
2025-07-01	268.79	273.60	267.58	272.81	269.23	78
2025-06-30	265.85	268.04	264.95	267.53	264.02	381
2025-06-27	263.23	266.10	262.26	265.21	261.72	139
2025-06-26	265.00	265.75	262.97	263.51	260.05	79
2025-06-25	267.39	267.44	264.95	265.85	262.36	493
2025-06-24	267.39	267.44	263.59	266.28	262.78	29
2025-06-23	261.15	263.54	260.05	263.54	260.08	34
2025-06-20	260.81	261.58	259.95	261.58	258.14	28
2025-06-18	259.75	262.61	259.75	261.10	257.67	35
2025-06-17	262.42	264.91	261.86	262.31	258.86	148
2025-06-16	264.91	266.94	264.91	266.15	262.65	25
2025-06-13	268.73	270.00	265.39	265.39	261.26	139
2025-06-12	267.70	270.60	266.91	270.60	266.39	215
2025-06-11	269.00	269.91	267.27	267.74	263.58	398
2025-06-10	266.57	268.70	265.14	268.54	264.36	24
2025-06-09	268.58	268.58	264.09	266.04	261.90	150
2025-06-06	266.93	268.69	266.33	266.33	262.19	33
2025-06-05	266.46	268.05	265.46	267.67	263.51	34
2025-06-04	256.10	267.60	256.10	267.60	263.44	22
2025-06-03	265.75	265.99	262.83	265.34	261.21	378
2025-06-02	262.17	265.11	261.57	263.41	259.31	178
2025-05-30	262.48	264.68	262.48	264.32	260.21	4
2025-05-29	263.35	263.52	261.81	262.31	258.23	45
2025-05-28	264.12	264.69	263.02	263.02	258.93	251
2025-05-27	261.84	262.82	261.10	262.82	258.73	13
2025-05-23	258.33	260.61	257.77	260.61	256.56	171
2025-05-22	260.29	260.98	259.42	259.43	255.39	13
2025-05-21	262.35	262.35	258.68	259.88	255.84	116
2025-05-20	261.00	261.49	259.59	261.12	257.06	35
2025-05-19	258.00	261.35	256.70	260.43	256.37	87
2025-05-16	255.34	257.76	252.42	257.66	253.65	19
2025-05-15	251.76	254.96	249.13	254.78	250.82	291
2025-05-14	251.22	251.83	249.14	249.96	246.07	129
2025-05-13	255.39	255.39	252.40	252.48	248.55	275

← NewerPage 6 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.