Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	151.63	154.89	149.88	153.76	146.67	1,342,469
2022-06-29	153.33	154.20	151.23	153.47	146.40	847,785
2022-06-28	157.46	158.61	153.02	153.30	146.24	902,559
2022-06-27	159.03	159.37	155.91	156.91	149.68	1,360,082
2022-06-24	155.18	159.73	155.18	159.65	152.29	1,496,811
2022-06-23	151.28	154.60	151.21	154.29	147.18	1,291,538
2022-06-22	146.35	153.06	146.27	151.24	144.27	1,182,774
2022-06-21	150.00	150.00	147.79	148.59	141.74	1,395,141
2022-06-17	146.35	149.90	143.97	148.17	141.34	2,731,751
2022-06-16	145.69	146.86	143.82	145.63	138.43	1,428,498
2022-06-15	152.12	153.78	148.16	150.04	142.62	1,023,715
2022-06-14	151.96	153.20	148.68	150.28	142.85	1,113,385
2022-06-13	155.26	156.45	152.17	152.79	145.24	1,141,003
2022-06-10	160.48	161.83	158.46	158.74	150.89	1,114,198
2022-06-09	164.10	166.91	163.92	164.71	156.57	1,205,528
2022-06-08	168.55	169.64	164.45	164.99	156.84	1,143,404
2022-06-07	167.59	171.59	166.98	170.71	162.27	1,182,636
2022-06-06	171.53	173.00	169.58	169.82	161.43	960,396
2022-06-03	171.31	174.62	170.07	170.46	162.04	1,007,300
2022-06-02	167.50	173.21	167.31	173.13	164.57	1,482,427
2022-06-01	164.72	164.91	161.55	162.87	154.82	1,004,456
2022-05-31	164.41	165.24	161.69	163.91	155.81	2,008,709
2022-05-27	165.31	167.02	164.45	166.03	157.82	996,478
2022-05-26	160.12	165.33	159.37	164.20	156.08	1,141,968
2022-05-25	156.57	159.07	155.53	157.82	150.02	1,359,523
2022-05-24	160.20	160.82	156.54	158.40	150.57	1,028,804
2022-05-23	161.79	162.45	158.79	161.03	153.07	1,043,080
2022-05-20	159.68	159.79	155.21	159.49	151.61	1,010,753
2022-05-19	154.62	159.56	154.31	157.65	149.86	952,308
2022-05-18	160.38	160.94	155.43	156.21	148.49	1,166,272
2022-05-17	162.69	163.55	159.35	162.94	154.89	868,352
2022-05-16	160.60	161.99	158.47	159.34	151.46	767,719
2022-05-13	160.50	163.63	160.32	161.99	153.98	817,246
2022-05-12	159.19	161.44	156.64	159.73	151.84	1,451,853
2022-05-11	160.15	163.96	159.34	160.25	152.33	957,267
2022-05-10	165.75	167.04	159.13	160.36	152.43	1,142,589
2022-05-09	163.83	166.76	162.65	163.81	155.71	1,085,348
2022-05-06	165.65	165.95	160.03	165.20	157.03	1,402,162
2022-05-05	171.64	172.67	164.82	166.69	158.45	1,601,220
2022-05-04	167.58	174.21	166.78	173.87	165.28	1,085,284
2022-05-03	166.17	168.10	165.00	166.38	158.16	1,439,287
2022-05-02	169.63	170.29	162.47	165.62	157.43	1,909,873
2022-04-29	173.82	175.05	168.73	169.34	160.97	1,540,171
2022-04-28	171.47	176.08	169.20	175.31	166.65	1,970,656
2022-04-27	168.77	173.28	168.77	170.54	162.11	1,655,965
2022-04-26	176.00	177.49	168.36	168.47	160.14	1,748,496
2022-04-25	175.99	175.99	171.50	175.61	166.93	1,283,868
2022-04-22	178.73	179.86	175.02	175.20	166.54	1,049,355
2022-04-21	184.77	185.50	179.05	180.02	171.12	1,522,896
2022-04-20	181.61	183.64	181.15	182.26	173.25	1,165,632
2022-04-19	175.93	181.64	175.08	180.76	171.83	1,663,381
2022-04-18	176.04	177.57	173.90	175.04	166.39	942,847
2022-04-14	181.14	182.10	176.54	176.60	167.87	1,102,646
2022-04-13	178.81	180.78	178.33	180.17	171.27	909,552
2022-04-12	181.57	183.15	178.32	179.33	170.47	978,788
2022-04-11	181.63	183.47	180.32	180.54	171.62	956,784
2022-04-08	184.33	185.06	182.45	182.95	173.91	1,288,250
2022-04-07	181.00	184.41	179.77	183.62	174.54	1,445,841
2022-04-06	178.05	181.48	176.92	181.27	172.31	1,589,634
2022-04-05	180.40	181.65	179.54	180.19	171.28	1,301,064

← NewerPage 19 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.