Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	182.30	184.47	182.30	183.85	177.72	738,525
2023-09-08	181.33	183.42	181.29	182.06	175.99	777,185
2023-09-07	181.75	182.50	180.78	181.68	175.62	819,807
2023-09-06	182.02	182.71	181.06	181.62	175.57	693,933
2023-09-05	183.04	184.61	181.98	182.09	176.02	1,371,783
2023-09-01	184.36	184.77	182.25	182.70	176.61	613,319
2023-08-31	184.31	185.22	183.56	183.81	177.68	1,042,565
2023-08-30	183.41	184.44	182.86	183.87	177.74	516,854
2023-08-29	180.74	183.15	179.82	183.05	176.95	565,135
2023-08-28	180.89	181.77	180.28	180.93	174.90	584,407
2023-08-25	179.30	181.49	178.69	180.48	174.46	630,988
2023-08-24	179.70	182.81	178.30	178.87	172.91	1,522,036
2023-08-23	181.31	181.44	177.39	180.02	174.02	1,297,160
2023-08-22	181.09	181.47	178.90	180.55	174.53	625,823
2023-08-21	180.42	181.43	179.05	180.47	174.45	769,217
2023-08-18	179.94	180.97	178.74	179.35	173.37	1,154,029
2023-08-17	182.93	184.10	180.97	180.99	174.96	945,158
2023-08-16	182.28	183.06	181.30	182.30	176.22	750,906
2023-08-15	183.50	183.50	181.71	181.86	175.80	848,884
2023-08-14	184.63	184.67	183.21	184.16	178.02	844,590
2023-08-11	185.39	185.43	184.11	184.36	178.21	794,040
2023-08-10	184.00	185.59	183.99	185.00	178.83	1,092,264
2023-08-09	185.36	186.24	183.29	183.30	177.19	1,023,997
2023-08-08	182.86	185.85	182.31	185.21	179.04	989,316
2023-08-07	183.46	185.13	182.95	184.51	178.36	675,323
2023-08-04	183.08	185.78	182.07	182.53	176.44	1,168,129
2023-08-03	184.13	185.20	181.02	181.49	175.44	2,091,167
2023-08-02	185.70	189.32	183.29	184.91	178.75	1,445,467
2023-08-01	182.88	187.47	179.50	185.17	179.00	2,467,084
2023-07-31	184.00	184.60	182.18	183.14	177.03	1,403,799
2023-07-28	184.70	185.42	182.84	183.58	177.46	1,267,941
2023-07-27	189.80	190.36	183.77	183.83	177.70	1,249,437
2023-07-26	190.57	191.41	188.13	188.96	182.66	842,330
2023-07-25	189.99	191.26	189.81	190.85	184.49	717,130
2023-07-24	189.66	191.00	189.10	189.43	183.11	827,268
2023-07-21	187.29	189.47	186.36	189.17	182.86	1,589,222
2023-07-20	187.23	188.55	186.86	187.74	181.48	612,774
2023-07-19	188.34	188.97	186.41	187.28	181.04	655,622
2023-07-18	187.85	189.90	187.57	188.61	182.32	729,925
2023-07-17	188.46	189.30	186.87	187.57	181.32	802,230
2023-07-14	186.15	189.10	185.24	188.46	182.18	897,456
2023-07-13	187.29	187.29	185.11	186.33	180.12	703,337
2023-07-12	186.49	187.46	184.86	186.78	180.55	903,774
2023-07-11	184.98	186.99	183.80	184.66	178.50	1,004,348
2023-07-10	182.85	185.05	182.22	183.69	177.57	889,282
2023-07-07	182.27	185.46	182.01	183.40	177.29	1,317,252
2023-07-06	182.66	183.47	180.24	183.13	177.02	1,281,349
2023-07-05	183.55	185.92	182.97	183.76	177.63	1,725,318
2023-07-03	185.63	186.81	184.80	186.58	180.36	703,538
2023-06-30	184.50	187.73	184.02	186.69	180.47	1,365,550
2023-06-29	180.55	184.36	180.08	183.88	177.75	1,073,859
2023-06-28	180.52	181.48	180.03	181.08	175.04	797,467
2023-06-27	180.44	181.53	179.63	180.91	174.88	1,121,997
2023-06-26	178.14	180.88	177.13	180.40	174.39	651,407
2023-06-23	178.45	179.36	177.52	178.15	172.21	1,218,276
2023-06-22	180.38	180.48	178.30	179.87	173.87	811,713
2023-06-21	179.71	181.07	179.03	180.77	174.74	1,065,406
2023-06-20	182.39	182.39	179.31	180.60	174.58	959,980
2023-06-16	183.17	183.20	181.16	182.04	175.97	2,511,275
2023-06-15	179.51	182.69	179.03	182.22	175.63	805,921

← NewerPage 14 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.