Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	179.51	180.86	178.26	180.07	171.17	1,104,963
2022-04-01	177.96	180.47	175.77	180.37	171.46	1,175,185
2022-03-31	179.48	180.00	176.43	176.56	167.83	2,268,482
2022-03-30	180.96	181.71	178.98	180.40	171.48	1,186,979
2022-03-29	180.64	184.39	180.00	182.70	173.67	1,888,810
2022-03-28	177.81	179.00	176.17	178.30	169.49	892,632
2022-03-25	176.92	178.68	175.77	177.59	168.81	1,475,869
2022-03-24	174.65	177.10	174.58	176.26	167.55	1,584,711
2022-03-23	174.78	175.78	173.36	173.74	165.15	1,933,960
2022-03-22	175.39	178.76	173.85	176.35	167.63	3,364,159
2022-03-21	171.99	172.64	168.70	170.72	162.28	1,826,800
2022-03-18	168.80	173.55	167.63	171.14	162.68	5,293,154
2022-03-17	170.39	172.25	169.65	171.67	163.19	2,657,557
2022-03-16	169.40	172.45	166.16	170.76	162.32	2,641,332
2022-03-15	166.07	171.00	165.44	167.82	159.53	2,501,929
2022-03-14	163.06	166.19	161.23	165.03	156.87	1,713,853
2022-03-11	161.62	163.66	158.61	158.85	150.51	1,301,966
2022-03-10	162.26	163.36	158.93	162.48	153.95	1,172,248
2022-03-09	161.43	166.56	160.31	165.02	156.36	2,048,900
2022-03-08	158.69	160.82	154.85	156.73	148.51	2,143,776
2022-03-07	166.92	167.91	158.44	158.53	150.21	1,932,765
2022-03-04	168.78	170.04	166.43	168.11	159.29	1,159,573
2022-03-03	174.64	174.90	170.30	171.12	162.14	791,503
2022-03-02	170.90	173.22	169.59	172.85	163.78	2,175,507
2022-03-01	175.48	176.04	169.55	170.51	161.56	1,637,809
2022-02-28	176.98	177.94	173.70	176.26	167.01	2,077,026
2022-02-25	176.77	180.91	175.68	180.30	170.84	1,107,655
2022-02-24	170.34	176.47	169.06	175.94	166.71	1,567,834
2022-02-23	177.99	178.40	172.78	173.06	163.98	902,614
2022-02-22	178.39	179.12	174.86	176.71	167.44	1,304,713
2022-02-18	178.68	180.37	177.01	178.64	169.27	1,294,345
2022-02-17	180.50	182.66	178.37	178.38	169.02	1,186,652
2022-02-16	183.69	184.55	180.60	182.81	173.22	1,620,313
2022-02-15	182.48	186.13	181.38	183.25	173.63	2,145,339
2022-02-14	184.32	185.15	181.71	182.91	173.31	1,371,323
2022-02-11	187.46	189.84	183.54	184.42	174.74	1,376,276
2022-02-10	189.19	192.38	186.27	187.35	177.52	1,032,907
2022-02-09	188.16	191.44	188.15	191.34	181.30	1,131,028
2022-02-08	186.64	187.34	184.82	186.58	176.79	2,143,475
2022-02-07	187.43	188.92	186.44	186.69	176.89	968,541
2022-02-04	187.01	189.38	185.51	187.48	177.64	1,576,067
2022-02-03	190.37	192.15	188.93	189.24	179.31	1,126,744
2022-02-02	191.50	193.42	190.98	192.48	182.38	1,347,263
2022-02-01	190.63	192.20	188.55	191.66	181.60	1,693,675
2022-01-31	186.00	190.33	185.00	189.45	179.51	2,391,153
2022-01-28	183.25	186.23	180.37	186.09	176.32	2,232,423
2022-01-27	188.36	190.19	181.54	183.52	173.89	2,194,709
2022-01-26	190.50	190.90	183.54	185.25	175.53	1,692,435
2022-01-25	189.22	191.42	185.47	188.89	178.98	1,389,568
2022-01-24	190.37	192.91	184.84	192.61	182.50	2,482,398
2022-01-21	202.50	203.49	194.02	195.09	184.85	4,800,461
2022-01-20	215.52	218.54	213.11	213.17	201.98	1,361,298
2022-01-19	214.94	217.94	213.73	214.80	203.53	1,297,058
2022-01-18	213.05	215.13	211.03	213.40	202.20	1,856,572
2022-01-14	220.62	221.57	215.25	216.03	204.69	1,776,348
2022-01-13	227.02	227.65	222.65	223.28	211.56	784,847
2022-01-12	228.15	228.15	224.65	226.49	214.60	990,585
2022-01-11	226.65	227.12	222.44	226.62	214.73	981,885
2022-01-10	228.41	229.29	223.52	225.84	213.99	1,122,014
2022-01-07	230.02	231.14	227.52	229.87	217.81	668,151

← NewerPage 20 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.