Ecolab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 247.09 | 247.58 | 245.17 | 246.23 | 240.59 | 713,486 |
| 2024-08-21 | 242.52 | 246.71 | 242.22 | 246.55 | 240.91 | 662,244 |
| 2024-08-20 | 243.00 | 243.40 | 242.00 | 242.57 | 237.02 | 900,621 |
| 2024-08-19 | 241.00 | 242.21 | 240.20 | 242.21 | 236.67 | 749,219 |
| 2024-08-16 | 240.66 | 241.40 | 239.14 | 240.66 | 235.15 | 816,703 |
| 2024-08-15 | 240.44 | 241.28 | 239.13 | 239.94 | 234.45 | 882,941 |
| 2024-08-14 | 241.00 | 241.48 | 238.46 | 239.47 | 233.99 | 861,855 |
| 2024-08-13 | 238.25 | 241.56 | 237.36 | 241.33 | 235.81 | 1,143,918 |
| 2024-08-12 | 236.78 | 238.83 | 236.63 | 237.24 | 231.81 | 681,467 |
| 2024-08-09 | 236.09 | 239.35 | 235.58 | 237.94 | 232.49 | 804,979 |
| 2024-08-08 | 233.14 | 237.34 | 231.67 | 237.16 | 231.73 | 1,302,994 |
| 2024-08-07 | 235.04 | 237.52 | 231.43 | 231.55 | 226.25 | 1,484,392 |
| 2024-08-06 | 232.12 | 237.29 | 232.12 | 233.72 | 228.37 | 1,096,270 |
| 2024-08-05 | 236.05 | 236.91 | 230.77 | 231.25 | 225.96 | 1,305,789 |
| 2024-08-02 | 239.40 | 241.74 | 234.51 | 237.20 | 231.77 | 1,660,426 |
| 2024-08-01 | 232.99 | 240.77 | 232.99 | 240.24 | 234.74 | 1,902,639 |
| 2024-07-31 | 234.36 | 234.66 | 229.75 | 230.69 | 225.41 | 1,803,192 |
| 2024-07-30 | 222.05 | 235.92 | 220.96 | 228.86 | 223.62 | 2,968,920 |
| 2024-07-29 | 245.94 | 249.00 | 244.76 | 247.92 | 242.24 | 1,155,736 |
| 2024-07-26 | 244.68 | 246.86 | 243.44 | 245.24 | 239.63 | 848,665 |
| 2024-07-25 | 245.10 | 248.60 | 243.60 | 243.66 | 238.08 | 928,945 |
| 2024-07-24 | 246.75 | 248.41 | 244.69 | 245.43 | 239.81 | 1,230,099 |
| 2024-07-23 | 247.40 | 247.40 | 245.61 | 246.72 | 241.07 | 705,572 |
| 2024-07-22 | 244.47 | 246.52 | 243.63 | 246.35 | 240.71 | 679,857 |
| 2024-07-19 | 243.10 | 243.72 | 241.24 | 243.17 | 237.60 | 1,025,982 |
| 2024-07-18 | 242.63 | 245.09 | 241.45 | 242.27 | 236.72 | 609,218 |
| 2024-07-17 | 245.00 | 245.27 | 242.70 | 243.32 | 237.75 | 653,835 |
| 2024-07-16 | 242.39 | 245.37 | 241.88 | 245.19 | 239.58 | 727,648 |
| 2024-07-15 | 246.51 | 246.51 | 241.25 | 241.85 | 236.31 | 729,086 |
| 2024-07-12 | 245.08 | 246.50 | 244.75 | 246.12 | 240.49 | 745,634 |
| 2024-07-11 | 244.43 | 245.77 | 243.18 | 244.50 | 238.90 | 985,343 |
| 2024-07-10 | 242.07 | 243.32 | 241.69 | 243.27 | 237.70 | 844,427 |
| 2024-07-09 | 242.11 | 243.20 | 241.67 | 242.25 | 236.70 | 982,113 |
| 2024-07-08 | 242.39 | 244.39 | 241.40 | 242.88 | 237.32 | 1,548,567 |
| 2024-07-05 | 236.43 | 238.41 | 235.57 | 238.19 | 232.74 | 1,349,604 |
| 2024-07-03 | 235.94 | 236.88 | 235.20 | 235.85 | 230.45 | 678,162 |
| 2024-07-02 | 235.95 | 237.29 | 234.57 | 235.65 | 230.26 | 922,394 |
| 2024-07-01 | 238.96 | 239.49 | 235.13 | 235.50 | 230.11 | 819,697 |
| 2024-06-28 | 238.59 | 239.89 | 237.79 | 238.00 | 232.55 | 1,806,035 |
| 2024-06-27 | 240.50 | 241.00 | 239.31 | 239.55 | 234.07 | 687,607 |
| 2024-06-26 | 240.30 | 241.16 | 239.47 | 240.65 | 235.14 | 712,521 |
| 2024-06-25 | 244.25 | 244.62 | 240.50 | 241.18 | 235.66 | 994,755 |
| 2024-06-24 | 244.16 | 245.93 | 243.81 | 244.64 | 239.04 | 1,018,210 |
| 2024-06-21 | 245.73 | 245.73 | 242.05 | 243.99 | 238.40 | 3,663,747 |
| 2024-06-20 | 242.98 | 245.10 | 241.86 | 243.89 | 238.31 | 1,569,417 |
| 2024-06-18 | 242.00 | 245.26 | 241.63 | 243.29 | 237.72 | 1,453,497 |
| 2024-06-17 | 239.33 | 243.37 | 237.09 | 243.20 | 237.08 | 1,445,256 |
| 2024-06-14 | 240.22 | 241.09 | 238.15 | 240.05 | 234.00 | 709,397 |
| 2024-06-13 | 241.05 | 241.87 | 239.32 | 241.53 | 235.45 | 687,737 |
| 2024-06-12 | 242.12 | 243.37 | 240.91 | 241.68 | 235.59 | 1,188,098 |
| 2024-06-11 | 239.20 | 240.73 | 237.40 | 240.61 | 234.55 | 905,962 |
| 2024-06-10 | 238.61 | 239.29 | 236.71 | 238.77 | 232.76 | 809,068 |
| 2024-06-07 | 240.00 | 240.00 | 238.23 | 239.19 | 233.17 | 1,071,646 |
| 2024-06-06 | 239.80 | 240.61 | 238.14 | 240.52 | 234.46 | 1,285,100 |
| 2024-06-05 | 235.50 | 239.66 | 234.39 | 239.19 | 233.17 | 1,383,731 |
| 2024-06-04 | 232.59 | 235.73 | 232.35 | 235.52 | 229.59 | 997,051 |
| 2024-06-03 | 231.29 | 233.38 | 230.75 | 232.92 | 227.05 | 1,255,993 |
| 2024-05-31 | 228.54 | 232.68 | 227.54 | 232.20 | 226.35 | 2,435,654 |
| 2024-05-30 | 225.97 | 228.92 | 225.50 | 228.70 | 222.94 | 771,236 |
| 2024-05-29 | 227.23 | 227.95 | 225.88 | 226.13 | 220.44 | 851,106 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2003-06-09 | 2:1 |
| 1998-01-16 | 2:1 |
| 1994-01-19 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.7300 USD |
| 2026-06-16 | 0.7300 USD |
| 2026-03-17 | 0.7300 USD |
| 2025-12-16 | 0.7300 USD |
| 2025-09-16 | 0.6500 USD |
| 2025-06-17 | 0.6500 USD |
| 2025-03-18 | 0.6500 USD |
| 2024-12-17 | 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 |
| 2022-09-19 | 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.