Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	141.27	143.14	140.13	142.84	137.20	1,340,693
2022-12-19	142.70	143.70	140.47	141.21	135.64	1,141,340
2022-12-16	143.50	144.88	141.59	144.05	137.86	2,270,479
2022-12-15	147.75	148.12	144.96	145.34	139.09	1,375,955
2022-12-14	151.39	153.32	149.00	150.44	143.97	1,148,651
2022-12-13	155.98	157.18	151.45	152.72	146.15	1,073,905
2022-12-12	150.80	151.10	148.93	150.51	144.04	1,511,120
2022-12-09	151.73	152.76	150.30	150.35	143.89	1,282,269
2022-12-08	148.55	150.05	148.12	149.17	142.76	1,059,485
2022-12-07	147.92	149.50	147.49	147.97	141.61	1,210,241
2022-12-06	150.99	151.25	147.31	148.43	142.05	1,268,458
2022-12-05	149.23	151.58	149.06	150.45	143.98	1,083,010
2022-12-02	148.25	152.22	147.48	151.36	144.85	1,703,557
2022-12-01	151.68	153.53	150.28	151.94	145.41	1,593,577
2022-11-30	145.05	150.61	143.48	149.83	143.39	4,355,042
2022-11-29	144.99	146.09	144.34	144.91	138.68	1,059,344
2022-11-28	147.99	148.77	145.38	145.48	139.23	1,200,486
2022-11-25	149.70	150.10	148.69	148.95	142.55	553,353
2022-11-23	149.10	150.06	148.47	150.06	143.61	1,274,244
2022-11-22	148.83	149.09	145.76	148.92	142.52	2,038,688
2022-11-21	147.15	149.59	147.03	148.32	141.94	1,421,924
2022-11-18	150.40	151.07	147.17	148.11	141.74	1,133,351
2022-11-17	148.29	148.29	146.21	147.90	141.54	1,198,776
2022-11-16	152.22	152.75	149.47	149.80	143.36	1,366,615
2022-11-15	154.52	156.17	150.48	152.77	146.20	1,144,280
2022-11-14	154.83	155.58	152.82	152.89	146.32	1,155,842
2022-11-11	152.29	156.40	151.65	155.68	148.99	1,320,774
2022-11-10	147.39	152.35	146.15	151.63	145.11	1,863,386
2022-11-09	140.72	142.21	139.90	140.65	134.60	1,844,440
2022-11-08	139.42	143.37	138.55	141.49	135.41	1,711,389
2022-11-07	136.20	138.37	135.29	138.32	132.37	1,818,444
2022-11-04	134.18	134.99	131.36	134.75	128.96	2,665,626
2022-11-03	134.41	135.10	131.04	131.35	125.70	3,096,076
2022-11-02	141.67	143.86	137.12	137.23	131.33	2,591,774
2022-11-01	149.78	150.49	142.30	142.98	136.83	3,674,351
2022-10-31	156.86	159.09	156.79	157.07	150.32	2,108,246
2022-10-28	153.66	158.06	153.04	157.77	150.99	1,083,983
2022-10-27	152.92	156.08	152.62	153.16	146.58	982,770
2022-10-26	153.76	154.88	151.84	152.21	145.67	769,499
2022-10-25	149.24	153.42	149.24	152.99	146.41	1,052,546
2022-10-24	147.58	150.23	146.83	148.43	142.05	1,222,346
2022-10-21	142.00	145.98	141.27	145.91	139.64	2,344,476
2022-10-20	145.38	146.50	141.08	141.99	135.89	1,324,125
2022-10-19	146.91	147.96	144.61	145.73	139.47	1,305,197
2022-10-18	148.22	150.22	146.75	148.08	141.71	1,307,100
2022-10-17	142.74	145.76	142.68	144.70	138.48	1,512,882
2022-10-14	145.61	145.75	139.40	139.53	133.53	1,237,039
2022-10-13	138.00	145.10	136.94	144.22	138.02	1,409,941
2022-10-12	142.70	143.45	140.32	140.53	134.49	1,340,397
2022-10-11	140.27	144.05	139.19	142.70	136.57	1,365,117
2022-10-10	144.12	144.36	140.51	141.49	135.41	1,139,290
2022-10-07	146.79	147.00	142.76	143.51	137.34	803,312
2022-10-06	149.99	152.28	148.41	148.67	142.28	923,760
2022-10-05	151.22	152.65	148.32	151.32	144.82	1,158,527
2022-10-04	151.31	154.68	151.31	153.55	146.95	1,393,305
2022-10-03	146.59	150.37	145.06	149.13	142.72	1,610,156
2022-09-30	146.26	147.92	144.22	144.42	138.21	1,307,256
2022-09-29	146.86	147.75	144.01	145.92	139.65	1,128,503
2022-09-28	145.15	149.42	143.81	148.73	142.34	1,533,119
2022-09-27	148.38	148.50	143.34	144.03	137.84	1,154,762

← NewerPage 17 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.