Ecolab Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-17	270.03	279.00	269.06	274.80	273.33	2,636,658
2026-04-16	270.10	273.00	267.85	269.23	267.79	1,441,397
2026-04-15	271.86	273.46	267.54	270.37	268.92	1,036,867
2026-04-14	276.94	276.94	272.07	273.13	271.67	1,166,546
2026-04-13	271.73	275.89	269.88	275.20	273.72	1,712,424
2026-04-10	273.71	274.77	272.00	273.29	271.83	1,596,857
2026-04-09	270.37	273.09	268.62	272.47	271.01	923,631
2026-04-08	268.77	273.56	267.79	273.51	272.04	1,326,192
2026-04-07	265.71	266.53	259.14	262.26	260.85	1,238,445
2026-04-06	263.13	267.10	262.48	267.03	265.60	826,308
2026-04-02	265.18	269.11	262.71	264.28	262.86	1,000,609
2026-04-01	267.45	270.86	265.56	269.54	268.10	1,095,884
2026-03-31	261.05	266.30	259.76	266.02	264.59	1,874,419
2026-03-30	262.00	265.46	261.70	262.49	261.08	1,485,948
2026-03-27	263.42	265.23	260.54	261.37	259.97	1,720,202
2026-03-26	268.93	269.93	263.28	264.25	262.83	1,260,255
2026-03-25	268.46	270.90	265.11	268.54	267.10	2,191,579
2026-03-24	260.00	267.87	258.58	264.49	263.07	1,744,483
2026-03-23	259.12	264.04	257.03	261.13	259.73	1,745,240
2026-03-20	257.03	259.05	254.34	256.48	255.11	2,877,689
2026-03-19	259.54	260.43	252.66	258.70	257.31	2,362,769
2026-03-18	269.51	270.48	261.50	261.84	260.44	1,728,127
2026-03-17	274.15	274.20	269.50	272.59	271.13	1,333,818
2026-03-16	279.45	279.70	272.22	273.11	270.92	1,547,995
2026-03-13	278.22	279.13	273.61	274.18	271.98	1,342,508
2026-03-12	275.24	278.38	274.43	275.89	273.68	1,503,878
2026-03-11	278.99	279.90	275.27	277.00	274.78	1,551,937
2026-03-10	281.66	285.26	279.90	281.39	279.13	2,354,133
2026-03-09	279.55	282.48	274.74	281.86	279.60	1,639,916
2026-03-06	283.45	285.00	279.65	282.69	280.42	1,834,082
2026-03-05	294.91	296.28	284.56	286.93	284.63	2,209,754
2026-03-04	297.19	298.85	295.30	297.88	295.49	884,309
2026-03-03	299.88	299.88	292.42	298.46	296.07	1,528,870
2026-03-02	304.98	305.80	297.91	303.46	301.03	1,428,333
2026-02-27	305.57	308.36	303.75	308.35	305.88	1,832,604
2026-02-26	308.02	308.71	303.04	306.76	304.30	1,187,911
2026-02-25	308.66	309.24	302.84	306.52	304.06	1,096,137
2026-02-24	308.19	309.27	305.67	308.16	305.69	1,100,120
2026-02-23	302.22	306.11	300.13	305.67	303.22	1,102,553
2026-02-20	301.95	304.94	299.60	304.16	301.72	1,333,091
2026-02-19	301.62	303.52	299.11	301.00	298.59	1,088,498
2026-02-18	303.61	305.52	300.78	302.59	300.16	1,268,549
2026-02-17	300.63	304.25	298.51	303.80	301.36	1,341,236
2026-02-13	300.65	303.92	298.12	299.17	296.77	1,067,859
2026-02-12	304.60	306.52	300.62	300.69	298.28	1,811,331
2026-02-11	299.86	304.30	297.09	303.55	301.12	1,453,982
2026-02-10	294.38	303.01	285.85	299.62	297.22	2,287,899
2026-02-09	288.95	289.19	284.82	288.16	285.85	1,965,662
2026-02-06	287.59	291.08	286.84	290.33	288.00	1,535,656
2026-02-05	289.40	290.00	285.24	287.19	284.89	1,293,960
2026-02-04	283.89	289.31	282.85	288.16	285.85	1,592,210
2026-02-03	282.30	286.01	280.63	282.42	280.16	1,427,776
2026-02-02	282.44	285.65	280.97	283.65	281.38	986,061
2026-01-30	283.12	284.91	279.42	281.99	279.73	1,293,781

← NewerPage 3 of 79 · 4,728 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.