Ecolab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 224.67 | 227.27 | 224.67 | 225.90 | 219.66 | 898,385 |
| 2024-03-01 | 223.27 | 226.33 | 222.65 | 225.51 | 219.28 | 1,015,082 |
| 2024-02-29 | 225.60 | 225.69 | 223.72 | 224.84 | 218.63 | 1,731,614 |
| 2024-02-28 | 223.00 | 225.63 | 221.42 | 225.01 | 218.79 | 1,166,293 |
| 2024-02-27 | 220.30 | 222.58 | 220.18 | 222.09 | 215.95 | 1,275,701 |
| 2024-02-26 | 222.00 | 222.28 | 220.18 | 220.28 | 214.19 | 1,378,380 |
| 2024-02-23 | 219.98 | 222.49 | 218.43 | 222.34 | 216.20 | 1,435,976 |
| 2024-02-22 | 217.99 | 220.74 | 217.23 | 219.72 | 213.65 | 1,039,396 |
| 2024-02-21 | 217.31 | 217.91 | 215.41 | 216.93 | 210.94 | 1,177,178 |
| 2024-02-20 | 214.66 | 217.06 | 213.94 | 216.39 | 210.41 | 1,188,517 |
| 2024-02-16 | 216.48 | 217.48 | 215.02 | 215.38 | 209.43 | 1,975,708 |
| 2024-02-15 | 217.21 | 218.00 | 214.30 | 216.47 | 210.49 | 1,988,692 |
| 2024-02-14 | 220.20 | 221.35 | 216.32 | 216.97 | 210.97 | 1,966,124 |
| 2024-02-13 | 213.65 | 221.55 | 212.71 | 221.18 | 215.07 | 3,193,163 |
| 2024-02-12 | 202.45 | 203.97 | 201.99 | 202.98 | 197.37 | 1,047,026 |
| 2024-02-09 | 202.50 | 203.62 | 200.50 | 202.72 | 197.12 | 997,437 |
| 2024-02-08 | 203.00 | 203.00 | 201.47 | 202.89 | 197.28 | 767,656 |
| 2024-02-07 | 201.19 | 203.41 | 200.50 | 203.00 | 197.39 | 1,165,020 |
| 2024-02-06 | 195.85 | 200.29 | 195.72 | 199.95 | 194.42 | 1,444,480 |
| 2024-02-05 | 196.54 | 198.16 | 195.49 | 195.55 | 190.15 | 1,769,842 |
| 2024-02-02 | 199.06 | 200.56 | 197.05 | 199.33 | 193.82 | 1,180,036 |
| 2024-02-01 | 197.82 | 200.04 | 196.26 | 200.03 | 194.50 | 1,129,789 |
| 2024-01-31 | 201.00 | 201.22 | 197.46 | 198.22 | 192.74 | 1,715,138 |
| 2024-01-30 | 199.23 | 200.96 | 198.52 | 200.74 | 195.19 | 870,107 |
| 2024-01-29 | 198.24 | 199.26 | 197.20 | 199.25 | 193.74 | 1,070,667 |
| 2024-01-26 | 199.09 | 199.69 | 197.55 | 198.49 | 193.00 | 688,625 |
| 2024-01-25 | 197.48 | 198.75 | 196.78 | 198.62 | 193.13 | 788,406 |
| 2024-01-24 | 198.97 | 199.68 | 196.47 | 196.62 | 191.19 | 795,884 |
| 2024-01-23 | 201.48 | 202.48 | 198.79 | 199.18 | 193.68 | 1,025,832 |
| 2024-01-22 | 201.38 | 202.21 | 199.92 | 200.87 | 195.32 | 1,141,390 |
| 2024-01-19 | 200.62 | 200.73 | 198.01 | 199.87 | 194.35 | 2,739,729 |
| 2024-01-18 | 197.96 | 200.78 | 197.96 | 200.46 | 194.92 | 1,034,049 |
| 2024-01-17 | 198.10 | 199.36 | 196.77 | 197.44 | 191.98 | 1,192,830 |
| 2024-01-16 | 199.66 | 199.94 | 197.72 | 199.04 | 193.54 | 1,078,243 |
| 2024-01-12 | 199.08 | 199.11 | 197.85 | 198.92 | 193.42 | 680,997 |
| 2024-01-11 | 198.00 | 198.10 | 196.05 | 198.02 | 192.55 | 847,292 |
| 2024-01-10 | 196.06 | 197.86 | 196.04 | 197.39 | 191.94 | 601,020 |
| 2024-01-09 | 194.59 | 196.19 | 194.34 | 195.93 | 190.52 | 777,693 |
| 2024-01-08 | 194.66 | 196.05 | 193.46 | 195.98 | 190.56 | 960,921 |
| 2024-01-05 | 195.11 | 196.19 | 194.38 | 195.25 | 189.85 | 760,088 |
| 2024-01-04 | 195.70 | 197.47 | 195.10 | 195.49 | 190.09 | 1,065,932 |
| 2024-01-03 | 196.84 | 197.56 | 195.56 | 196.12 | 190.70 | 903,662 |
| 2024-01-02 | 196.47 | 198.30 | 195.20 | 198.20 | 192.72 | 1,158,579 |
| 2023-12-29 | 198.79 | 199.31 | 197.96 | 198.35 | 192.87 | 703,683 |
| 2023-12-28 | 199.30 | 199.72 | 198.57 | 198.87 | 193.37 | 520,960 |
| 2023-12-27 | 197.97 | 199.74 | 197.97 | 199.39 | 193.88 | 528,241 |
| 2023-12-26 | 197.61 | 199.50 | 197.48 | 198.64 | 193.15 | 648,962 |
| 2023-12-22 | 197.09 | 198.68 | 196.79 | 197.62 | 192.16 | 572,774 |
| 2023-12-21 | 196.06 | 197.31 | 195.26 | 196.91 | 191.47 | 936,500 |
| 2023-12-20 | 196.43 | 197.57 | 194.83 | 194.85 | 189.47 | 1,403,980 |
| 2023-12-19 | 197.14 | 198.19 | 196.38 | 196.84 | 191.40 | 1,025,699 |
| 2023-12-18 | 196.20 | 197.39 | 194.96 | 196.75 | 191.31 | 773,611 |
| 2023-12-15 | 195.79 | 197.26 | 194.85 | 196.78 | 190.79 | 2,716,501 |
| 2023-12-14 | 198.73 | 201.62 | 196.22 | 196.70 | 190.71 | 1,594,491 |
| 2023-12-13 | 194.91 | 198.64 | 194.38 | 198.50 | 192.46 | 1,579,733 |
| 2023-12-12 | 193.74 | 194.94 | 192.37 | 194.02 | 188.11 | 1,322,313 |
| 2023-12-11 | 192.13 | 194.32 | 191.53 | 193.46 | 187.57 | 969,305 |
| 2023-12-08 | 192.38 | 192.84 | 190.93 | 192.12 | 186.27 | 726,925 |
| 2023-12-07 | 190.95 | 192.58 | 189.58 | 192.42 | 186.56 | 792,516 |
| 2023-12-06 | 191.52 | 192.05 | 190.01 | 190.30 | 184.51 | 1,065,385 |
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.