Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	245.08	257.97	245.08	254.04	250.09	61
2025-05-09	251.87	252.93	251.30	252.93	249.00	79
2025-05-08	254.41	256.31	253.23	255.98	252.00	61
2025-05-07	252.65	254.81	251.55	253.14	249.20	290
2025-05-06	255.00	255.00	251.94	252.64	248.71	26
2025-05-02	255.28	257.00	255.07	256.03	252.05	70
2025-05-01	249.85	254.14	249.01	253.64	249.69	32
2025-04-30	245.79	249.59	244.13	249.39	245.51	33
2025-04-29	242.95	248.00	242.38	246.63	242.79	1,943
2025-04-28	239.20	240.81	237.01	237.01	233.32	19
2025-04-25	241.33	241.33	236.44	236.44	232.76	54
2025-04-24	236.39	239.71	236.39	239.25	235.53	156
2025-04-23	236.81	241.04	236.81	238.33	234.62	16,516
2025-04-22	234.71	236.66	231.51	234.35	230.70	392,262
2025-04-17	235.96	240.67	235.96	240.67	236.93	267
2025-04-16	241.09	241.09	236.55	238.21	234.50	11
2025-04-15	238.48	239.79	237.86	238.26	234.55	13
2025-04-14	238.81	239.57	236.07	237.61	233.91	94
2025-04-11	232.82	235.38	229.56	234.20	230.56	75
2025-04-10	234.00	236.80	228.75	232.10	228.48	116
2025-04-09	221.74	234.69	221.74	233.52	229.88	146
2025-04-08	245.14	245.14	231.72	232.00	228.39	39
2025-04-07	234.95	236.80	226.51	233.45	229.82	234
2025-04-04	236.72	250.10	236.72	241.22	237.47	852
2025-04-03	248.93	257.68	247.99	252.65	248.72	68
2025-04-02	252.58	253.54	251.57	252.61	248.68	50
2025-04-01	253.05	254.08	250.86	253.95	249.99	277
2025-03-31	249.48	250.83	248.61	250.60	246.70	126
2025-03-28	254.00	254.14	249.95	250.15	246.26	237
2025-03-27	255.69	255.69	250.97	252.41	248.48	29
2025-03-26	251.05	253.32	251.05	252.03	248.11	32
2025-03-25	253.89	253.89	250.56	251.03	247.13	109
2025-03-24	249.83	252.87	249.83	252.25	248.32	122
2025-03-21	250.19	250.98	247.38	250.67	246.77	2,030
2025-03-20	252.77	253.64	250.77	251.67	247.76	303
2025-03-19	253.66	256.08	252.55	255.46	251.49	65
2025-03-18	252.96	253.49	250.41	253.40	249.46	2,492
2025-03-17	250.50	253.97	248.63	252.72	248.79	126
2025-03-14	252.02	252.02	248.90	249.54	245.02	389
2025-03-13	255.34	258.39	248.51	251.66	247.10	1,064
2025-03-12	256.13	262.82	255.75	257.14	252.48	8,413
2025-03-11	265.60	265.66	260.63	261.29	256.55	560
2025-03-10	269.26	270.54	265.74	265.74	260.92	215
2025-03-07	265.04	267.63	264.03	267.63	262.78	65
2025-03-06	268.31	268.76	266.07	266.07	261.25	23
2025-03-05	269.76	270.09	266.81	269.80	264.91	136
2025-03-04	270.35	271.03	268.80	270.36	265.46	400
2025-03-03	267.19	272.18	267.19	270.55	265.65	609
2025-02-28	268.81	270.38	268.05	268.05	263.20	29
2025-02-27	265.47	269.07	262.60	268.65	263.78	561
2025-02-26	264.71	268.13	264.71	266.61	261.78	131
2025-02-25	264.28	267.89	262.51	267.89	263.03	48
2025-02-24	265.90	265.90	264.34	264.73	259.93	375
2025-02-21	267.45	267.87	265.09	265.09	260.29	271
2025-02-20	265.20	266.62	264.54	265.58	260.77	976
2025-02-19	264.09	266.85	264.08	265.48	260.67	27
2025-02-18	264.79	267.72	262.88	266.01	261.19	758
2025-02-14	266.26	267.69	264.91	265.96	261.14	1,072
2025-02-13	263.36	265.30	262.83	264.92	260.12	105
2025-02-12	261.00	261.56	255.66	260.79	256.07	207

← NewerPage 7 of 21 · 1,229 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.