Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	250.00	267.56	250.00	262.07	257.32	1,524
2025-02-10	248.21	248.21	244.93	245.46	241.01	387
2025-02-07	249.35	249.88	246.81	248.20	243.70	74
2025-02-06	250.00	250.25	248.62	249.50	244.98	358
2025-02-05	249.02	250.69	248.47	250.16	245.63	35
2025-02-04	249.06	250.95	247.58	248.61	244.11	62
2025-02-03	242.60	250.09	242.60	250.09	245.55	1,967
2025-01-31	251.22	252.48	249.39	249.39	244.87	7,126
2025-01-30	242.72	252.09	242.72	251.82	247.26	1,302
2025-01-29	248.70	250.55	248.18	248.27	243.77	466
2025-01-28	247.04	253.20	247.04	248.38	243.88	3,525
2025-01-27	241.73	244.63	240.57	243.90	239.48	2,672
2025-01-24	242.16	243.65	241.55	242.75	238.35	1,186
2025-01-23	241.75	242.77	238.64	242.24	237.85	1,400
2025-01-22	241.18	242.32	239.00	242.16	237.77	633
2025-01-21	237.60	240.80	236.93	240.20	235.85	1,265
2025-01-17	240.59	241.63	238.95	239.03	234.70	2,041
2025-01-16	237.30	238.57	236.59	237.60	233.29	850
2025-01-15	238.08	239.39	235.34	236.27	231.99	1,003
2025-01-14	233.38	235.17	233.09	233.30	229.07	585
2025-01-13	229.41	232.06	228.70	232.06	227.85	239
2025-01-10	232.41	233.91	230.67	230.82	226.64	1,134
2025-01-08	232.85	234.14	230.95	233.12	228.90	919
2025-01-07	231.48	233.43	229.82	232.22	228.02	875
2025-01-06	232.75	233.13	230.96	231.98	227.77	575
2025-01-03	231.62	232.91	229.97	232.81	228.59	715
2025-01-02	236.21	236.21	232.03	232.03	227.83	1,743
2024-12-31	234.99	236.15	234.78	234.91	230.65	32
2024-12-30	235.83	236.19	233.26	235.11	230.84	137
2024-12-27	238.55	239.57	236.20	237.31	233.01	16
2024-12-24	238.07	240.48	236.32	240.48	236.12	38
2024-12-23	237.96	238.52	236.44	237.33	233.03	43
2024-12-20	236.17	239.23	235.00	239.23	234.89	985
2024-12-19	237.60	242.35	235.60	236.92	232.63	1,398
2024-12-18	244.69	244.69	240.89	240.89	236.53	1,563
2024-12-17	248.80	253.36	247.86	247.94	243.45	1,543
2024-12-16	250.83	251.05	248.97	248.97	244.46	606
2024-12-13	248.75	249.87	247.62	249.45	244.29	508
2024-12-12	245.62	248.09	244.66	247.77	242.65	586
2024-12-11	247.01	247.84	245.30	246.22	241.13	1,876
2024-12-10	248.13	250.22	246.54	247.44	242.32	1,909
2024-12-09	250.19	251.76	249.38	250.54	245.36	752
2024-12-06	248.99	252.19	248.99	250.68	245.50	518
2024-12-05	247.53	248.80	246.43	248.03	242.90	874
2024-12-04	247.52	249.04	245.61	248.90	243.75	1,536
2024-12-03	248.68	248.79	245.88	246.72	241.62	1,713
2024-12-02	248.95	249.86	246.75	247.50	242.38	815
2024-11-29	247.58	249.18	246.63	248.77	243.63	1,405
2024-11-27	248.77	249.15	247.30	247.67	242.55	975
2024-11-26	246.27	249.28	243.68	248.99	243.84	27,918
2024-11-25	246.54	246.85	244.83	246.28	241.18	511
2024-11-22	240.01	246.61	240.01	244.97	239.90	816
2024-11-21	242.29	243.35	241.79	242.34	237.33	1,169
2024-11-20	244.07	244.52	240.26	240.33	235.36	1,930
2024-11-19	245.62	246.02	242.84	244.87	239.80	1,642
2024-11-18	245.56	246.75	244.59	246.16	241.07	1,818
2024-11-15	246.65	248.23	244.90	245.14	240.07	2,152
2024-11-14	249.13	250.06	246.60	248.11	242.98	685
2024-11-13	248.38	249.48	247.97	248.91	243.76	1,021
2024-11-12	250.97	251.17	248.62	249.41	244.25	3,699

← NewerPage 8 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.