Ecolab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 267.84 | 269.14 | 259.21 | 266.96 | 265.53 | 2,145,332 |
| 2026-04-27 | 269.75 | 269.96 | 265.95 | 267.88 | 266.44 | 1,285,470 |
| 2026-04-24 | 270.66 | 271.52 | 266.00 | 269.49 | 268.05 | 1,220,109 |
| 2026-04-23 | 269.97 | 272.96 | 267.23 | 271.45 | 269.99 | 796,554 |
| 2026-04-22 | 271.96 | 274.12 | 267.42 | 268.93 | 267.49 | 1,083,584 |
| 2026-04-21 | 277.04 | 277.69 | 269.58 | 270.84 | 269.39 | 1,109,827 |
| 2026-04-20 | 274.80 | 278.84 | 274.16 | 275.68 | 274.20 | 1,159,853 |
← NewerPage 3 of 3 · 127 trading days
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.