Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	154.99	156.40	154.49	156.29	150.64	1,737,649
2023-03-17	158.22	158.22	153.87	154.58	148.48	2,548,329
2023-03-16	158.67	160.00	157.26	158.77	152.51	1,329,855
2023-03-15	158.06	159.75	156.37	159.23	152.95	1,375,050
2023-03-14	160.65	161.65	158.11	160.59	154.25	1,168,623
2023-03-13	157.12	159.28	156.12	157.80	151.57	1,234,751
2023-03-10	159.37	160.50	156.83	158.07	151.83	1,467,626
2023-03-09	160.40	161.45	157.37	157.65	151.43	1,179,328
2023-03-08	157.95	160.78	157.41	159.74	153.44	1,128,318
2023-03-07	160.54	161.49	157.35	157.82	151.59	1,031,137
2023-03-06	163.43	163.72	160.64	161.00	154.65	876,148
2023-03-03	162.82	163.79	160.79	163.40	156.95	892,543
2023-03-02	157.81	162.11	157.59	161.93	155.54	1,078,658
2023-03-01	158.51	160.59	158.21	158.52	152.27	886,830
2023-02-28	159.11	161.26	158.17	159.37	153.08	1,394,623
2023-02-27	160.59	161.94	159.22	159.76	153.46	880,600
2023-02-24	156.24	159.13	155.44	158.58	152.32	730,282
2023-02-23	159.48	160.30	157.25	158.80	152.53	1,157,874
2023-02-22	158.22	160.35	157.55	159.24	152.96	1,047,761
2023-02-21	160.82	161.85	157.50	158.19	151.95	1,285,101
2023-02-17	161.33	162.75	160.54	162.41	156.00	1,045,670
2023-02-16	160.84	164.96	160.10	161.99	155.60	1,353,203
2023-02-15	159.20	164.00	158.86	163.95	157.48	1,703,268
2023-02-14	150.47	159.00	150.47	158.40	152.15	2,512,434
2023-02-13	146.82	148.16	144.39	147.89	142.06	1,907,131
2023-02-10	145.24	146.28	143.91	146.02	140.26	1,410,956
2023-02-09	152.48	152.48	144.73	145.77	140.02	1,858,659
2023-02-08	151.50	152.18	150.83	151.22	145.25	936,039
2023-02-07	150.73	152.87	149.93	152.29	146.28	1,140,545
2023-02-06	152.29	153.00	151.28	151.69	145.71	889,975
2023-02-03	156.41	157.67	152.86	153.29	147.24	1,129,811
2023-02-02	156.90	159.57	156.07	159.32	153.03	1,653,630
2023-02-01	153.76	156.94	152.83	155.73	149.59	834,130
2023-01-31	151.06	154.90	150.57	154.83	148.72	1,321,136
2023-01-30	152.04	152.84	150.29	150.46	144.52	758,630
2023-01-27	150.88	152.80	150.59	152.33	146.32	764,140
2023-01-26	151.24	152.52	150.24	151.85	145.86	968,175
2023-01-25	151.58	152.88	150.33	152.40	146.39	754,311
2023-01-24	153.70	154.80	152.11	153.67	147.61	699,082
2023-01-23	153.00	155.17	151.24	154.29	148.20	1,182,511
2023-01-20	148.94	152.96	147.74	152.88	146.85	1,277,937
2023-01-19	149.16	149.37	147.02	148.60	142.74	1,134,194
2023-01-18	154.01	154.56	150.21	150.35	144.42	1,048,738
2023-01-17	154.89	155.01	151.29	153.20	147.16	1,754,710
2023-01-13	151.61	154.71	151.53	154.43	148.34	728,148
2023-01-12	155.00	155.12	152.85	153.38	147.33	854,283
2023-01-11	153.93	154.85	152.71	154.25	148.16	1,039,229
2023-01-10	150.35	152.29	148.82	152.20	146.20	1,049,710
2023-01-09	147.97	153.33	147.80	150.22	144.29	1,043,434
2023-01-06	146.64	149.56	145.35	149.46	143.56	1,023,006
2023-01-05	147.81	148.24	144.29	144.83	139.12	995,833
2023-01-04	149.50	150.44	148.36	149.76	143.85	905,618
2023-01-03	147.05	147.93	145.29	147.21	141.40	1,069,230
2022-12-30	146.67	147.23	143.95	145.56	139.82	828,132
2022-12-29	145.01	148.11	144.03	147.71	141.88	896,359
2022-12-28	145.93	147.20	143.46	143.80	138.13	714,644
2022-12-27	144.69	146.71	143.58	145.45	139.71	787,447
2022-12-23	142.65	144.77	142.19	144.54	138.84	1,025,052
2022-12-22	142.86	143.24	140.61	143.05	137.41	1,019,844
2022-12-21	144.33	145.22	143.14	144.30	138.61	1,039,243

← NewerPage 16 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.