Ecolab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 148.75 | 149.32 | 145.44 | 146.34 | 140.05 | 1,140,724 |
| 2022-09-23 | 148.27 | 149.79 | 147.11 | 149.26 | 142.84 | 1,109,418 |
| 2022-09-22 | 151.44 | 152.28 | 149.43 | 149.47 | 143.04 | 1,016,116 |
| 2022-09-21 | 157.31 | 158.63 | 151.70 | 151.80 | 145.27 | 1,398,897 |
| 2022-09-20 | 157.75 | 157.75 | 155.19 | 156.52 | 149.79 | 789,452 |
| 2022-09-19 | 156.31 | 159.86 | 156.05 | 159.80 | 152.93 | 705,863 |
| 2022-09-16 | 159.65 | 159.65 | 155.93 | 157.64 | 150.38 | 1,732,062 |
| 2022-09-15 | 164.22 | 166.06 | 161.77 | 161.81 | 154.35 | 842,559 |
| 2022-09-14 | 166.80 | 166.80 | 162.96 | 164.64 | 157.05 | 964,665 |
| 2022-09-13 | 170.16 | 170.66 | 166.00 | 166.30 | 158.64 | 1,516,873 |
| 2022-09-12 | 173.90 | 175.00 | 172.55 | 174.90 | 166.84 | 1,499,104 |
| 2022-09-09 | 171.60 | 173.24 | 170.71 | 172.64 | 164.68 | 1,554,818 |
| 2022-09-08 | 169.30 | 171.31 | 168.05 | 170.92 | 163.04 | 1,234,138 |
| 2022-09-07 | 163.00 | 171.16 | 162.97 | 170.92 | 163.04 | 1,852,960 |
| 2022-09-06 | 168.15 | 168.15 | 162.41 | 163.03 | 155.52 | 2,436,334 |
| 2022-09-02 | 164.00 | 165.75 | 160.79 | 161.64 | 154.19 | 892,417 |
| 2022-09-01 | 162.88 | 163.12 | 159.81 | 162.40 | 154.92 | 884,854 |
| 2022-08-31 | 166.63 | 166.88 | 163.68 | 163.83 | 156.28 | 1,173,902 |
| 2022-08-30 | 166.35 | 167.55 | 164.07 | 165.39 | 157.77 | 934,735 |
| 2022-08-29 | 163.70 | 166.44 | 162.88 | 164.93 | 157.33 | 584,935 |
| 2022-08-26 | 171.45 | 172.31 | 165.15 | 165.26 | 157.64 | 660,560 |
| 2022-08-25 | 169.76 | 171.71 | 168.99 | 170.94 | 163.06 | 832,222 |
| 2022-08-24 | 169.21 | 170.19 | 167.88 | 168.91 | 161.13 | 602,918 |
| 2022-08-23 | 168.66 | 168.66 | 166.29 | 167.52 | 159.80 | 726,157 |
| 2022-08-22 | 170.01 | 171.07 | 168.81 | 169.13 | 161.34 | 919,680 |
| 2022-08-19 | 174.40 | 174.64 | 171.04 | 171.78 | 163.86 | 903,692 |
| 2022-08-18 | 175.98 | 175.98 | 174.40 | 175.38 | 167.30 | 831,374 |
| 2022-08-17 | 174.33 | 175.97 | 173.91 | 174.95 | 166.89 | 964,118 |
| 2022-08-16 | 176.75 | 178.06 | 176.32 | 177.02 | 168.86 | 1,022,629 |
| 2022-08-15 | 174.34 | 176.83 | 173.62 | 176.56 | 168.42 | 1,118,024 |
| 2022-08-12 | 172.50 | 174.27 | 171.89 | 174.09 | 166.07 | 888,868 |
| 2022-08-11 | 172.52 | 172.90 | 170.84 | 171.13 | 163.24 | 1,163,801 |
| 2022-08-10 | 167.15 | 170.87 | 165.64 | 170.70 | 162.83 | 1,162,077 |
| 2022-08-09 | 164.36 | 164.71 | 162.43 | 163.04 | 155.53 | 757,049 |
| 2022-08-08 | 167.90 | 169.00 | 164.50 | 164.71 | 157.12 | 690,132 |
| 2022-08-05 | 164.60 | 167.40 | 163.62 | 166.50 | 158.83 | 654,376 |
| 2022-08-04 | 167.15 | 168.53 | 166.18 | 166.82 | 159.13 | 740,615 |
| 2022-08-03 | 165.64 | 167.76 | 163.94 | 167.03 | 159.33 | 972,199 |
| 2022-08-02 | 166.34 | 167.00 | 163.90 | 165.36 | 157.74 | 655,035 |
| 2022-08-01 | 164.13 | 167.44 | 163.59 | 167.05 | 159.35 | 900,664 |
| 2022-07-29 | 163.99 | 165.91 | 163.07 | 165.17 | 157.56 | 1,010,643 |
| 2022-07-28 | 161.26 | 163.98 | 159.45 | 162.97 | 155.46 | 1,147,928 |
| 2022-07-27 | 157.32 | 161.23 | 156.00 | 160.64 | 153.24 | 1,480,735 |
| 2022-07-26 | 160.83 | 161.75 | 155.12 | 158.37 | 151.07 | 1,351,622 |
| 2022-07-25 | 162.83 | 163.28 | 160.87 | 162.77 | 155.27 | 919,311 |
| 2022-07-22 | 164.33 | 164.95 | 161.69 | 162.99 | 155.48 | 852,874 |
| 2022-07-21 | 160.00 | 163.55 | 158.48 | 163.34 | 155.81 | 1,018,739 |
| 2022-07-20 | 158.70 | 159.81 | 157.56 | 159.40 | 152.05 | 1,287,417 |
| 2022-07-19 | 153.96 | 158.34 | 153.19 | 157.80 | 150.53 | 1,228,488 |
| 2022-07-18 | 156.39 | 157.51 | 151.05 | 151.71 | 144.72 | 1,206,970 |
| 2022-07-15 | 156.39 | 156.77 | 154.36 | 155.18 | 148.03 | 981,544 |
| 2022-07-14 | 152.68 | 154.01 | 150.97 | 153.71 | 146.63 | 873,199 |
| 2022-07-13 | 153.91 | 156.73 | 152.82 | 155.61 | 148.44 | 1,243,238 |
| 2022-07-12 | 154.05 | 158.53 | 154.05 | 157.78 | 150.51 | 1,936,436 |
| 2022-07-11 | 154.30 | 155.74 | 153.64 | 154.27 | 147.16 | 734,805 |
| 2022-07-08 | 158.27 | 158.97 | 154.25 | 155.61 | 148.44 | 793,503 |
| 2022-07-07 | 159.39 | 161.50 | 157.32 | 158.89 | 151.57 | 1,073,193 |
| 2022-07-06 | 159.25 | 161.53 | 156.86 | 159.39 | 152.04 | 1,742,272 |
| 2022-07-05 | 155.00 | 158.06 | 152.36 | 158.02 | 150.74 | 1,435,805 |
| 2022-07-01 | 153.49 | 157.84 | 153.09 | 157.67 | 150.40 | 1,132,898 |
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.