Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	182.00	183.28	179.32	179.81	173.31	1,056,506
2023-06-13	179.03	181.73	178.66	181.47	174.91	962,060
2023-06-12	177.49	179.59	177.04	179.03	172.56	1,494,654
2023-06-09	176.83	178.31	175.63	177.48	171.06	1,071,531
2023-06-08	174.83	177.00	173.95	176.98	170.58	1,045,235
2023-06-07	172.85	175.96	172.85	175.25	168.91	1,079,073
2023-06-06	172.73	173.60	171.87	173.18	166.92	978,905
2023-06-05	172.87	174.93	172.58	173.40	167.13	1,188,777
2023-06-02	171.40	174.12	170.82	173.10	166.84	1,079,542
2023-06-01	165.09	169.79	164.52	169.12	163.01	987,794
2023-05-31	165.09	166.94	164.01	165.05	159.08	1,872,576
2023-05-30	167.18	168.18	164.48	165.80	159.81	793,270
2023-05-26	167.47	167.88	165.56	166.91	160.88	705,036
2023-05-25	168.38	168.42	165.26	166.73	160.70	1,253,353
2023-05-24	167.19	168.35	166.81	167.65	161.59	834,083
2023-05-23	171.68	172.16	166.87	167.53	161.47	1,314,962
2023-05-22	174.87	175.70	172.85	172.99	166.74	738,163
2023-05-19	175.75	175.75	174.11	175.27	168.93	1,019,671
2023-05-18	173.96	175.03	172.01	174.95	168.63	938,813
2023-05-17	173.30	174.72	171.89	174.45	168.14	654,400
2023-05-16	173.36	173.57	172.43	172.56	166.32	722,363
2023-05-15	174.44	174.73	173.20	173.75	167.47	604,407
2023-05-12	175.32	176.17	172.98	174.19	167.89	836,369
2023-05-11	174.84	175.26	172.93	174.22	167.92	703,919
2023-05-10	175.00	175.27	172.90	174.93	168.61	1,204,427
2023-05-09	171.56	173.24	171.41	172.85	166.60	859,561
2023-05-08	173.12	173.63	171.96	172.83	166.58	845,362
2023-05-05	174.38	174.77	172.71	173.67	167.39	959,567
2023-05-04	173.40	174.12	170.30	172.36	166.13	1,040,656
2023-05-03	175.65	179.77	173.06	173.34	167.07	1,520,853
2023-05-02	170.29	174.52	167.66	174.28	167.98	1,831,350
2023-05-01	167.83	169.77	167.25	168.78	162.68	1,274,667
2023-04-28	166.04	168.26	166.04	167.84	161.77	1,200,547
2023-04-27	163.54	166.27	163.13	166.16	160.15	720,323
2023-04-26	163.62	164.29	162.11	162.58	156.70	737,199
2023-04-25	165.88	166.48	164.22	164.30	158.36	787,289
2023-04-24	166.95	167.00	165.18	166.08	160.08	747,880
2023-04-21	164.42	166.11	164.28	165.60	159.61	1,075,224
2023-04-20	163.67	164.63	163.18	164.35	158.41	615,667
2023-04-19	163.48	164.77	163.13	164.66	158.71	579,117
2023-04-18	164.62	165.22	163.33	164.29	158.35	608,056
2023-04-17	161.79	164.45	161.53	163.95	158.02	1,346,623
2023-04-14	166.00	167.00	163.31	164.37	158.43	923,870
2023-04-13	164.77	166.93	163.61	166.75	160.72	841,380
2023-04-12	166.36	166.82	163.70	164.25	158.31	764,091
2023-04-11	166.11	167.25	165.01	165.14	159.17	861,983
2023-04-10	165.52	166.57	164.55	165.96	159.96	907,863
2023-04-06	165.10	167.15	164.13	167.04	161.00	1,102,448
2023-04-05	164.42	166.35	163.95	166.10	160.10	1,747,691
2023-04-04	166.20	166.81	164.00	164.87	158.91	1,622,058
2023-04-03	165.42	166.74	164.73	166.02	160.02	1,104,524
2023-03-31	163.62	166.00	163.62	165.53	159.55	1,716,252
2023-03-30	163.88	164.24	162.83	163.28	157.38	732,413
2023-03-29	162.03	162.27	160.37	162.23	156.37	1,075,696
2023-03-28	159.97	161.16	159.47	160.18	154.39	690,726
2023-03-27	161.67	162.77	160.06	160.21	154.42	926,738
2023-03-24	156.70	160.93	155.75	160.36	154.56	1,113,903
2023-03-23	155.61	159.52	155.18	157.04	151.36	1,253,966
2023-03-22	157.91	159.92	155.59	155.61	149.98	1,120,826
2023-03-21	157.86	158.34	156.34	157.79	152.09	1,137,906

← NewerPage 15 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.