Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	250.37	251.65	249.54	250.71	245.53	983
2024-11-08	246.07	250.36	246.07	249.67	244.51	664
2024-11-07	245.35	246.16	244.62	245.47	240.39	2,601
2024-11-06	250.20	250.61	245.95	246.99	241.89	20,760
2024-11-05	245.22	246.55	242.44	246.32	241.23	1,069
2024-11-04	246.32	246.87	242.77	243.69	238.65	11,403
2024-11-01	247.54	247.63	244.38	245.04	239.97	321
2024-10-31	250.82	251.73	245.84	245.84	240.76	466
2024-10-30	255.05	256.44	252.94	253.44	248.20	1,530
2024-10-29	233.25	255.22	233.25	254.74	249.47	1,630
2024-10-28	256.38	257.35	254.71	256.85	251.54	1,516
2024-10-25	258.62	258.62	253.57	253.57	248.33	844
2024-10-24	258.32	259.35	256.23	257.76	252.43	601
2024-10-23	257.03	259.66	256.43	258.69	253.34	2,093
2024-10-22	254.35	259.95	254.35	259.95	254.57	2,402
2024-10-21	260.99	261.60	258.66	259.41	254.05	1,436
2024-10-18	257.51	262.33	257.51	261.31	255.91	1,257
2024-10-17	259.15	260.30	256.68	256.68	251.37	1,744
2024-10-16	257.91	260.18	257.08	259.78	254.40	2,411
2024-10-15	257.16	261.29	257.16	260.20	254.82	519
2024-10-14	255.61	256.31	253.25	256.14	250.84	1,003
2024-10-11	255.48	257.84	253.14	253.44	248.20	504
2024-10-10	254.73	256.25	254.25	255.22	249.94	400
2024-10-09	252.79	255.93	252.60	255.07	249.80	199
2024-10-08	248.49	252.62	248.49	251.87	246.66	845
2024-10-07	251.03	251.03	247.96	249.82	244.65	370
2024-10-04	250.75	255.41	248.87	249.50	244.34	376
2024-10-03	252.79	253.13	251.08	251.30	246.10	160
2024-10-02	251.42	253.32	250.37	253.19	247.95	1,386
2024-10-01	255.40	256.05	252.91	253.29	248.06	650
2024-09-30	253.16	255.41	252.80	253.72	248.47	1,432
2024-09-27	255.53	256.79	254.22	254.35	249.09	529
2024-09-26	254.74	256.42	253.95	256.13	250.83	98,219
2024-09-25	255.27	255.81	253.92	254.26	249.00	371
2024-09-24	254.30	255.96	252.27	253.82	248.57	293
2024-09-23	251.89	255.29	251.89	254.72	249.45	139
2024-09-20	249.91	251.06	246.51	250.43	245.25	599
2024-09-19	251.32	252.24	248.93	251.79	246.58	790
2024-09-18	250.76	251.57	246.39	249.94	244.77	590
2024-09-17	252.96	253.52	249.87	250.64	245.46	574
2024-09-16	252.15	253.12	251.04	252.61	246.83	631
2024-09-13	250.05	251.91	247.80	251.29	245.54	588
2024-09-12	249.18	250.38	246.85	250.14	244.41	115
2024-09-11	248.59	250.00	243.91	247.80	242.13	325
2024-09-10	247.50	250.21	247.50	250.21	244.48	167
2024-09-09	247.29	249.17	245.94	248.31	242.63	788
2024-09-06	245.95	246.90	244.41	244.97	239.36	484
2024-09-05	246.88	247.00	244.46	246.09	240.46	63,010
2024-09-04	248.60	250.17	246.92	246.92	241.27	1,663
2024-09-03	248.15	252.28	248.15	249.33	243.62	1,426
2024-08-30	250.56	251.65	249.24	249.97	244.25	165
2024-08-29	248.12	250.78	248.12	250.62	244.88	277
2024-08-28	248.85	250.73	247.19	248.65	242.96	349
2024-08-27	247.43	248.24	245.75	248.07	242.39	795
2024-08-23	247.09	247.87	244.66	245.98	240.35	135
2024-08-22	246.64	247.84	245.55	245.65	240.03	175
2024-08-21	242.52	246.57	241.81	245.85	240.22	493
2024-08-20	242.38	243.45	240.23	242.45	236.90	1,614
2024-08-19	240.66	241.90	240.62	241.69	236.16	2,203
2024-08-16	241.00	241.04	239.41	240.17	234.67	1,595

← NewerPage 9 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.