Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	190.95	191.20	188.80	190.00	184.21	1,426,160
2023-12-04	191.49	193.72	191.00	191.44	185.61	1,642,025
2023-12-01	191.66	193.15	191.14	192.40	186.54	1,112,437
2023-11-30	188.86	191.95	188.32	191.73	185.89	1,673,270
2023-11-29	189.00	189.46	187.86	188.63	182.89	969,266
2023-11-28	188.94	189.48	188.18	188.41	182.67	1,056,961
2023-11-27	186.56	189.36	186.13	189.00	183.24	929,617
2023-11-24	186.87	187.83	186.00	187.24	181.54	299,436
2023-11-22	187.60	187.86	186.07	186.65	180.97	719,845
2023-11-21	184.95	187.22	184.95	186.60	180.92	784,753
2023-11-20	182.68	185.47	182.39	184.98	179.35	800,896
2023-11-17	185.30	185.85	183.94	184.35	178.74	986,546
2023-11-16	183.29	186.32	182.83	185.13	179.49	991,796
2023-11-15	182.72	184.92	182.50	183.29	177.71	762,023
2023-11-14	182.30	184.65	181.40	183.86	178.26	875,516
2023-11-13	177.39	179.28	177.16	179.00	173.55	649,076
2023-11-10	175.89	178.36	175.34	177.90	172.48	749,117
2023-11-09	177.12	177.57	175.63	175.69	170.34	1,083,446
2023-11-08	174.09	177.14	174.08	176.69	171.31	985,804
2023-11-07	174.33	174.94	172.79	174.00	168.70	832,065
2023-11-06	174.07	174.97	173.02	174.47	169.16	1,050,215
2023-11-03	172.91	176.04	172.51	174.77	169.45	1,056,845
2023-11-02	167.88	171.63	167.30	171.12	165.91	1,158,745
2023-11-01	167.43	168.39	165.39	167.21	162.12	1,862,579
2023-10-31	160.18	168.56	159.15	167.74	162.63	2,621,111
2023-10-30	158.73	159.63	157.59	159.15	154.30	1,480,751
2023-10-27	158.20	159.36	156.72	157.44	152.65	1,077,547
2023-10-26	159.60	161.04	158.33	158.42	153.60	1,213,024
2023-10-25	160.00	160.60	158.12	158.67	153.84	1,148,853
2023-10-24	160.19	161.00	159.37	160.25	155.37	1,316,538
2023-10-23	159.38	160.76	158.76	159.15	154.30	1,093,911
2023-10-20	161.04	161.59	159.76	159.93	155.06	1,326,290
2023-10-19	161.73	163.56	160.29	160.34	155.46	1,298,114
2023-10-18	164.47	165.53	162.01	162.25	157.31	893,293
2023-10-17	165.14	167.50	164.75	166.29	161.23	736,412
2023-10-16	166.10	167.27	164.63	166.31	161.25	976,653
2023-10-13	166.43	166.85	163.73	164.63	159.62	666,815
2023-10-12	169.14	169.67	164.80	165.50	160.46	839,225
2023-10-11	170.28	170.56	168.42	169.75	164.58	464,705
2023-10-10	168.35	170.56	167.88	169.13	163.98	650,069
2023-10-09	168.90	169.89	166.97	167.68	162.57	812,392
2023-10-06	167.51	170.97	166.33	169.54	164.38	819,077
2023-10-05	169.55	170.02	167.16	168.44	163.31	800,424
2023-10-04	166.98	169.65	165.71	169.61	164.45	1,208,532
2023-10-03	165.81	167.75	165.15	165.56	160.52	1,171,022
2023-10-02	169.01	169.74	166.11	166.90	161.82	949,315
2023-09-29	170.79	171.42	168.65	169.40	164.24	1,029,651
2023-09-28	168.69	170.44	168.01	169.27	164.12	874,720
2023-09-27	169.67	170.30	167.00	167.87	162.76	1,002,145
2023-09-26	171.56	172.44	168.63	168.96	163.82	868,892
2023-09-25	171.15	172.50	170.00	172.17	166.93	969,533
2023-09-22	172.71	173.91	171.69	171.98	166.74	966,548
2023-09-21	176.48	176.48	171.78	172.10	166.86	959,606
2023-09-20	177.38	179.11	177.19	177.53	172.12	818,176
2023-09-19	175.25	176.72	174.29	176.31	170.94	1,087,494
2023-09-18	177.22	177.36	175.54	175.78	170.43	844,216
2023-09-15	177.65	179.38	177.18	177.96	172.03	3,205,275
2023-09-14	180.33	180.33	170.89	177.67	171.75	2,265,484
2023-09-13	181.55	182.14	180.02	180.24	174.23	896,017
2023-09-12	183.22	184.24	181.92	182.12	176.05	605,939

← NewerPage 13 of 79 · 4,730 trading daysOlder →

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.