Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	233.80	234.32	228.95	230.46	218.37	907,876
2022-01-05	234.14	237.38	232.97	233.23	220.99	688,391
2022-01-04	230.74	234.44	230.30	233.51	221.26	960,835
2022-01-03	234.68	235.24	228.62	229.83	217.77	714,993
2021-12-31	233.08	235.48	233.08	234.59	222.28	500,237
2021-12-30	235.69	236.89	233.91	234.01	221.73	478,399
2021-12-29	234.54	236.21	233.75	235.64	223.27	460,192
2021-12-28	232.00	234.44	231.90	234.13	221.84	724,318
2021-12-27	229.63	231.93	228.97	231.67	219.51	510,070
2021-12-23	227.48	230.10	227.48	228.24	216.26	489,400
2021-12-22	225.06	227.40	225.06	226.83	214.93	620,133
2021-12-21	225.34	226.49	224.26	225.49	213.66	694,990
2021-12-20	222.99	224.25	220.23	224.02	212.26	703,677
2021-12-17	230.31	230.31	225.22	225.45	213.62	2,552,516
2021-12-16	228.90	231.61	227.32	229.85	217.79	1,394,554
2021-12-15	228.80	229.62	226.31	229.18	217.15	959,171
2021-12-14	231.42	231.67	228.00	228.88	216.87	1,023,645
2021-12-13	231.17	232.90	228.57	231.44	219.29	923,090
2021-12-10	232.37	232.69	230.76	232.01	219.35	764,125
2021-12-09	230.95	231.53	228.56	230.35	217.78	747,744
2021-12-08	231.00	232.95	229.93	232.30	219.63	848,959
2021-12-07	232.86	233.91	229.51	230.76	218.17	1,158,831
2021-12-06	223.37	231.59	223.37	229.59	217.06	1,324,114
2021-12-03	225.25	225.95	217.94	220.83	208.78	1,784,420
2021-12-02	221.26	226.18	220.69	224.65	212.39	931,165
2021-12-01	224.18	227.39	220.17	220.30	208.28	1,049,870
2021-11-30	226.22	227.94	220.69	221.47	209.39	2,057,405
2021-11-29	228.00	228.66	224.65	227.15	214.76	1,134,753
2021-11-26	228.00	230.90	226.00	226.23	213.89	730,614
2021-11-24	232.55	233.27	230.13	231.35	218.73	616,881
2021-11-23	234.36	235.00	231.67	233.43	220.69	585,769
2021-11-22	235.37	238.93	234.45	234.54	221.74	769,711
2021-11-19	230.90	236.56	230.20	234.86	222.05	709,559
2021-11-18	232.12	232.65	230.00	230.88	218.28	638,321
2021-11-17	233.57	234.17	231.63	232.39	219.71	608,683
2021-11-16	236.00	236.75	233.26	233.43	220.69	663,727
2021-11-15	236.00	236.77	234.81	235.46	222.61	743,888
2021-11-12	233.47	235.90	233.12	235.67	222.81	839,316
2021-11-11	233.75	234.09	231.52	232.47	219.79	727,399
2021-11-10	231.50	234.24	228.69	233.38	220.65	1,056,996
2021-11-09	230.70	231.67	228.60	230.95	218.35	691,322
2021-11-08	231.00	231.55	229.52	230.86	218.26	736,983
2021-11-05	228.75	230.75	228.49	230.68	218.09	902,537
2021-11-04	228.00	229.99	227.16	228.10	215.65	945,107
2021-11-03	226.99	229.07	223.37	228.14	215.69	1,385,296
2021-11-02	223.40	227.66	222.36	226.91	214.53	1,074,249
2021-11-01	223.36	226.27	221.68	222.52	210.38	957,758
2021-10-29	219.82	223.20	219.12	222.22	210.10	920,370
2021-10-28	221.81	223.66	220.65	221.00	208.94	780,722
2021-10-27	225.81	226.56	220.94	221.10	209.04	1,279,808
2021-10-26	224.10	230.89	220.57	230.28	217.72	1,367,003
2021-10-25	221.97	224.25	220.66	221.56	209.47	1,137,212
2021-10-22	222.35	223.17	221.13	221.45	209.37	699,110
2021-10-21	221.12	222.36	219.97	222.30	210.17	576,778
2021-10-20	220.07	221.11	218.65	220.64	208.60	517,153
2021-10-19	219.82	220.11	217.73	219.53	207.55	686,816
2021-10-18	218.10	219.54	217.28	218.69	206.76	884,970
2021-10-15	220.91	222.22	219.37	220.21	208.20	2,269,182
2021-10-14	215.06	219.56	214.01	219.35	207.38	1,027,045
2021-10-13	212.74	214.03	211.43	213.27	201.63	1,180,345

← NewerPage 21 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.