Ecolab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 270.10 | 273.80 | 269.65 | 272.87 | 269.28 | 833,184 |
| 2025-08-07 | 270.38 | 272.00 | 268.26 | 269.77 | 266.22 | 632,627 |
| 2025-08-06 | 267.42 | 269.00 | 265.52 | 268.79 | 265.25 | 981,282 |
| 2025-08-05 | 265.00 | 266.68 | 263.02 | 266.48 | 262.97 | 1,138,914 |
| 2025-08-04 | 261.06 | 264.32 | 259.61 | 264.28 | 260.80 | 716,935 |
| 2025-08-01 | 261.77 | 261.80 | 259.35 | 261.01 | 257.57 | 893,772 |
| 2025-07-31 | 261.62 | 266.19 | 261.48 | 261.76 | 258.31 | 1,364,969 |
| 2025-07-30 | 260.11 | 265.91 | 259.01 | 263.13 | 259.67 | 1,710,336 |
| 2025-07-29 | 267.12 | 267.12 | 255.03 | 259.39 | 255.97 | 2,264,943 |
| 2025-07-28 | 270.97 | 272.32 | 269.07 | 269.99 | 266.43 | 1,793,841 |
| 2025-07-25 | 270.22 | 272.32 | 268.95 | 271.75 | 268.17 | 972,465 |
| 2025-07-24 | 268.42 | 270.59 | 266.09 | 269.83 | 266.28 | 1,302,788 |
| 2025-07-23 | 271.45 | 271.45 | 267.42 | 268.50 | 264.96 | 971,372 |
| 2025-07-22 | 268.26 | 270.79 | 267.72 | 270.55 | 266.99 | 1,107,457 |
| 2025-07-21 | 269.11 | 270.57 | 267.51 | 268.11 | 264.58 | 799,313 |
| 2025-07-18 | 269.43 | 269.53 | 267.21 | 268.75 | 265.21 | 1,432,642 |
| 2025-07-17 | 267.17 | 269.42 | 266.57 | 269.01 | 265.47 | 742,010 |
| 2025-07-16 | 264.93 | 267.75 | 263.43 | 267.72 | 264.19 | 973,727 |
| 2025-07-15 | 268.23 | 268.23 | 264.67 | 264.83 | 261.34 | 1,146,567 |
| 2025-07-14 | 266.00 | 268.49 | 264.92 | 268.23 | 264.70 | 949,183 |
| 2025-07-11 | 264.65 | 267.96 | 264.23 | 266.96 | 263.44 | 966,355 |
| 2025-07-10 | 268.09 | 268.34 | 265.19 | 266.79 | 263.28 | 953,961 |
| 2025-07-09 | 269.19 | 270.40 | 266.38 | 268.21 | 264.68 | 1,153,812 |
| 2025-07-08 | 270.86 | 271.98 | 268.85 | 268.90 | 265.36 | 1,335,669 |
| 2025-07-07 | 273.64 | 273.86 | 270.41 | 271.78 | 268.20 | 868,299 |
| 2025-07-03 | 274.00 | 274.17 | 271.89 | 274.09 | 270.48 | 513,655 |
| 2025-07-02 | 272.38 | 273.28 | 268.89 | 272.46 | 268.87 | 903,643 |
| 2025-07-01 | 269.48 | 274.02 | 267.58 | 272.61 | 269.02 | 1,056,453 |
| 2025-06-30 | 266.44 | 269.98 | 264.98 | 269.44 | 265.89 | 1,626,374 |
| 2025-06-27 | 263.25 | 267.96 | 262.31 | 267.45 | 263.93 | 4,155,690 |
| 2025-06-26 | 266.98 | 266.98 | 262.11 | 263.25 | 259.78 | 1,751,959 |
| 2025-06-25 | 265.83 | 266.80 | 264.87 | 266.46 | 262.95 | 883,159 |
| 2025-06-24 | 267.31 | 267.49 | 264.74 | 266.84 | 263.33 | 1,024,799 |
| 2025-06-23 | 260.80 | 266.19 | 259.67 | 265.95 | 262.45 | 1,089,386 |
| 2025-06-20 | 260.95 | 262.01 | 259.05 | 261.23 | 257.79 | 2,397,152 |
| 2025-06-18 | 261.98 | 262.14 | 260.04 | 260.22 | 256.79 | 1,150,567 |
| 2025-06-17 | 263.60 | 264.90 | 260.59 | 261.34 | 257.90 | 967,013 |
| 2025-06-16 | 266.14 | 267.59 | 264.37 | 266.14 | 261.99 | 852,120 |
| 2025-06-13 | 267.96 | 269.31 | 263.70 | 264.21 | 260.09 | 1,221,138 |
| 2025-06-12 | 269.45 | 271.26 | 266.90 | 270.95 | 266.73 | 1,156,630 |
| 2025-06-11 | 269.52 | 269.72 | 266.62 | 267.94 | 263.77 | 1,356,124 |
| 2025-06-10 | 266.81 | 269.89 | 265.57 | 269.37 | 265.17 | 1,431,880 |
| 2025-06-09 | 266.77 | 267.41 | 264.07 | 266.35 | 262.20 | 1,453,145 |
| 2025-06-06 | 268.45 | 268.98 | 265.99 | 267.06 | 262.90 | 606,742 |
| 2025-06-05 | 268.03 | 268.03 | 265.43 | 266.93 | 262.77 | 1,006,712 |
| 2025-06-04 | 266.40 | 267.85 | 264.63 | 267.04 | 262.88 | 892,335 |
| 2025-06-03 | 263.34 | 266.73 | 262.59 | 265.42 | 261.29 | 1,431,011 |
| 2025-06-02 | 265.00 | 265.47 | 261.79 | 265.15 | 261.02 | 990,813 |
| 2025-05-30 | 264.04 | 266.36 | 262.48 | 265.62 | 261.48 | 2,497,876 |
| 2025-05-29 | 262.95 | 264.45 | 260.80 | 264.29 | 260.17 | 1,036,302 |
| 2025-05-28 | 264.12 | 264.57 | 261.87 | 262.75 | 258.66 | 784,612 |
| 2025-05-27 | 261.64 | 265.54 | 260.98 | 265.48 | 261.34 | 894,828 |
| 2025-05-23 | 259.24 | 261.57 | 257.45 | 261.10 | 257.03 | 796,048 |
| 2025-05-22 | 260.55 | 261.70 | 258.83 | 259.66 | 255.61 | 873,552 |
| 2025-05-21 | 260.43 | 262.60 | 259.68 | 260.95 | 256.88 | 1,200,034 |
| 2025-05-20 | 260.00 | 262.44 | 259.47 | 262.38 | 258.29 | 892,062 |
| 2025-05-19 | 257.69 | 261.65 | 256.55 | 261.36 | 257.29 | 1,132,682 |
| 2025-05-16 | 255.84 | 259.14 | 254.06 | 259.09 | 255.05 | 1,118,208 |
| 2025-05-15 | 251.22 | 256.05 | 249.76 | 255.91 | 251.92 | 872,115 |
| 2025-05-14 | 251.89 | 253.00 | 249.04 | 250.15 | 246.25 | 1,043,828 |
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.