Ecolab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 227.23 | 227.95 | 225.88 | 226.13 | 220.44 | 851,106 |
| 2024-05-28 | 233.60 | 233.93 | 228.46 | 228.90 | 223.14 | 881,235 |
| 2024-05-24 | 233.86 | 234.59 | 232.84 | 234.31 | 228.41 | 541,756 |
| 2024-05-23 | 234.03 | 234.62 | 232.26 | 233.13 | 227.26 | 687,062 |
| 2024-05-22 | 234.87 | 235.10 | 233.44 | 233.70 | 227.81 | 586,963 |
| 2024-05-21 | 236.00 | 236.00 | 234.51 | 235.00 | 229.08 | 874,182 |
| 2024-05-20 | 233.17 | 235.85 | 233.17 | 234.69 | 228.78 | 638,278 |
| 2024-05-17 | 233.58 | 233.96 | 232.44 | 233.66 | 227.78 | 785,102 |
| 2024-05-16 | 233.54 | 234.13 | 231.69 | 232.63 | 226.77 | 953,544 |
| 2024-05-15 | 232.38 | 233.13 | 231.81 | 232.95 | 227.08 | 614,186 |
| 2024-05-14 | 231.22 | 232.69 | 230.80 | 231.90 | 226.06 | 861,019 |
| 2024-05-13 | 232.84 | 234.07 | 231.70 | 231.75 | 225.91 | 1,426,471 |
| 2024-05-10 | 233.93 | 234.25 | 232.76 | 233.52 | 227.64 | 683,476 |
| 2024-05-09 | 233.00 | 233.93 | 232.18 | 233.58 | 227.70 | 721,313 |
| 2024-05-08 | 233.94 | 234.68 | 232.18 | 233.23 | 227.36 | 1,449,985 |
| 2024-05-07 | 230.00 | 233.30 | 228.82 | 232.92 | 227.05 | 1,218,096 |
| 2024-05-06 | 228.20 | 229.53 | 226.98 | 228.95 | 223.18 | 981,106 |
| 2024-05-03 | 228.00 | 228.56 | 226.08 | 227.50 | 221.77 | 1,068,171 |
| 2024-05-02 | 224.83 | 227.78 | 224.32 | 226.76 | 221.05 | 1,176,259 |
| 2024-05-01 | 226.64 | 227.58 | 224.19 | 224.98 | 219.31 | 801,409 |
| 2024-04-30 | 226.00 | 230.21 | 225.78 | 226.15 | 220.45 | 2,358,258 |
| 2024-04-29 | 222.39 | 222.66 | 219.97 | 221.67 | 216.09 | 1,252,298 |
| 2024-04-26 | 219.20 | 221.99 | 218.25 | 221.10 | 215.53 | 1,242,930 |
| 2024-04-25 | 219.56 | 220.88 | 218.19 | 219.79 | 214.26 | 1,106,788 |
| 2024-04-24 | 219.03 | 221.11 | 218.81 | 220.78 | 215.22 | 710,450 |
| 2024-04-23 | 220.04 | 220.72 | 218.33 | 219.66 | 214.13 | 717,062 |
| 2024-04-22 | 218.76 | 220.15 | 217.27 | 219.31 | 213.79 | 858,016 |
| 2024-04-19 | 219.51 | 219.92 | 217.05 | 218.16 | 212.67 | 2,586,604 |
| 2024-04-18 | 219.82 | 220.46 | 217.23 | 219.21 | 213.69 | 924,421 |
| 2024-04-17 | 221.20 | 221.26 | 217.64 | 219.25 | 213.73 | 911,163 |
| 2024-04-16 | 219.58 | 221.76 | 218.85 | 220.38 | 214.83 | 1,733,417 |
| 2024-04-15 | 222.67 | 223.29 | 218.37 | 219.04 | 213.52 | 965,506 |
| 2024-04-12 | 221.71 | 222.32 | 219.22 | 221.69 | 216.11 | 1,134,523 |
| 2024-04-11 | 222.34 | 223.17 | 220.71 | 220.75 | 215.19 | 1,053,470 |
| 2024-04-10 | 222.80 | 224.07 | 221.01 | 222.15 | 216.56 | 1,398,138 |
| 2024-04-09 | 227.47 | 227.60 | 224.16 | 225.79 | 220.10 | 1,168,321 |
| 2024-04-08 | 228.13 | 228.93 | 225.45 | 226.79 | 221.08 | 935,022 |
| 2024-04-05 | 225.42 | 228.37 | 224.93 | 227.75 | 222.01 | 1,449,685 |
| 2024-04-04 | 229.54 | 230.31 | 224.46 | 224.58 | 218.92 | 960,419 |
| 2024-04-03 | 228.50 | 229.31 | 227.11 | 228.26 | 222.51 | 828,567 |
| 2024-04-02 | 227.46 | 228.48 | 226.65 | 227.45 | 221.72 | 871,675 |
| 2024-04-01 | 230.30 | 230.48 | 227.15 | 227.93 | 222.19 | 905,482 |
| 2024-03-28 | 231.57 | 231.57 | 230.05 | 230.90 | 225.09 | 820,956 |
| 2024-03-27 | 230.00 | 231.86 | 228.26 | 231.76 | 225.92 | 1,195,153 |
| 2024-03-26 | 226.93 | 229.04 | 226.72 | 228.23 | 222.48 | 978,964 |
| 2024-03-25 | 229.33 | 229.33 | 226.79 | 227.07 | 221.35 | 1,003,053 |
| 2024-03-22 | 228.74 | 229.80 | 228.02 | 229.27 | 223.50 | 1,055,192 |
| 2024-03-21 | 228.80 | 229.60 | 227.03 | 228.82 | 223.06 | 1,388,730 |
| 2024-03-20 | 228.52 | 229.70 | 227.31 | 228.61 | 222.85 | 1,169,529 |
| 2024-03-19 | 229.64 | 229.64 | 225.23 | 227.34 | 221.61 | 1,279,531 |
| 2024-03-18 | 226.93 | 229.56 | 226.79 | 228.12 | 222.38 | 1,243,909 |
| 2024-03-15 | 222.63 | 227.15 | 222.63 | 226.70 | 220.44 | 3,365,963 |
| 2024-03-14 | 225.15 | 225.83 | 223.66 | 224.83 | 218.62 | 1,030,665 |
| 2024-03-13 | 224.00 | 226.00 | 223.63 | 225.18 | 218.96 | 825,714 |
| 2024-03-12 | 223.50 | 224.21 | 223.01 | 223.56 | 217.38 | 1,934,450 |
| 2024-03-11 | 223.37 | 223.92 | 221.92 | 223.90 | 217.71 | 1,422,933 |
| 2024-03-08 | 224.98 | 226.27 | 223.34 | 223.46 | 217.28 | 860,219 |
| 2024-03-07 | 225.00 | 226.32 | 224.06 | 224.57 | 218.36 | 879,369 |
| 2024-03-06 | 223.48 | 225.39 | 222.60 | 223.54 | 217.36 | 862,750 |
| 2024-03-05 | 224.92 | 226.62 | 222.98 | 223.41 | 217.24 | 1,069,637 |
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.