Ecolab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 254.09 | 254.97 | 251.21 | 251.50 | 247.58 | 1,290,917 |
| 2025-05-12 | 256.28 | 258.32 | 253.19 | 254.48 | 250.52 | 1,975,520 |
| 2025-05-09 | 252.81 | 253.35 | 250.62 | 252.67 | 248.73 | 951,169 |
| 2025-05-08 | 254.61 | 257.39 | 253.10 | 253.40 | 249.45 | 1,078,632 |
| 2025-05-07 | 252.36 | 255.02 | 251.45 | 254.33 | 250.37 | 1,323,533 |
| 2025-05-06 | 253.16 | 255.27 | 251.66 | 252.65 | 248.71 | 858,235 |
| 2025-05-05 | 255.22 | 256.60 | 253.92 | 255.10 | 251.13 | 794,757 |
| 2025-05-02 | 255.68 | 257.28 | 254.85 | 255.38 | 251.40 | 1,099,384 |
| 2025-05-01 | 249.66 | 254.92 | 248.58 | 252.62 | 248.68 | 1,770,651 |
| 2025-04-30 | 246.04 | 252.56 | 243.79 | 251.43 | 247.51 | 2,042,958 |
| 2025-04-29 | 245.50 | 247.79 | 240.92 | 246.91 | 243.06 | 1,850,000 |
| 2025-04-28 | 239.41 | 240.99 | 236.50 | 239.03 | 235.31 | 1,753,005 |
| 2025-04-25 | 239.14 | 239.14 | 235.93 | 238.14 | 234.43 | 899,968 |
| 2025-04-24 | 237.87 | 240.36 | 235.62 | 239.67 | 235.94 | 1,030,546 |
| 2025-04-23 | 240.36 | 241.51 | 236.00 | 237.95 | 234.24 | 1,093,646 |
| 2025-04-22 | 233.73 | 237.30 | 233.73 | 236.81 | 233.12 | 1,397,238 |
| 2025-04-21 | 238.09 | 238.27 | 229.39 | 231.51 | 227.90 | 834,077 |
| 2025-04-17 | 238.19 | 240.85 | 235.78 | 238.73 | 235.01 | 1,409,286 |
| 2025-04-16 | 237.08 | 238.93 | 233.96 | 235.96 | 232.28 | 1,868,731 |
| 2025-04-15 | 238.03 | 240.27 | 237.00 | 238.18 | 234.47 | 1,661,358 |
| 2025-04-14 | 238.03 | 239.65 | 235.83 | 238.62 | 234.90 | 1,051,743 |
| 2025-04-11 | 230.93 | 236.87 | 228.73 | 235.32 | 231.65 | 1,347,855 |
| 2025-04-10 | 233.78 | 236.10 | 227.77 | 232.55 | 228.93 | 1,610,911 |
| 2025-04-09 | 222.22 | 238.02 | 221.62 | 237.55 | 233.85 | 1,925,010 |
| 2025-04-08 | 234.77 | 236.32 | 222.90 | 225.65 | 222.13 | 1,952,518 |
| 2025-04-07 | 235.72 | 239.27 | 226.42 | 230.33 | 226.74 | 2,325,707 |
| 2025-04-04 | 247.99 | 251.20 | 236.55 | 237.77 | 234.07 | 2,595,479 |
| 2025-04-03 | 250.39 | 257.56 | 249.51 | 250.24 | 246.34 | 1,610,859 |
| 2025-04-02 | 252.33 | 253.74 | 251.11 | 253.66 | 249.71 | 1,055,947 |
| 2025-04-01 | 252.83 | 254.69 | 250.47 | 254.27 | 250.31 | 1,085,814 |
| 2025-03-31 | 249.48 | 254.45 | 248.68 | 253.52 | 249.57 | 1,568,143 |
| 2025-03-28 | 254.00 | 254.13 | 249.20 | 249.51 | 245.62 | 775,161 |
| 2025-03-27 | 252.87 | 253.65 | 251.03 | 252.68 | 248.74 | 884,820 |
| 2025-03-26 | 251.60 | 253.46 | 251.60 | 252.39 | 248.46 | 1,196,872 |
| 2025-03-25 | 253.42 | 253.42 | 250.00 | 251.20 | 247.29 | 1,106,866 |
| 2025-03-24 | 251.00 | 253.51 | 249.86 | 252.62 | 248.68 | 1,470,390 |
| 2025-03-21 | 249.87 | 251.30 | 247.23 | 251.00 | 247.09 | 3,034,077 |
| 2025-03-20 | 252.94 | 253.48 | 250.47 | 251.94 | 248.02 | 1,179,658 |
| 2025-03-19 | 253.63 | 255.62 | 252.73 | 254.12 | 250.16 | 1,780,132 |
| 2025-03-18 | 251.30 | 253.73 | 250.31 | 253.70 | 249.75 | 2,636,761 |
| 2025-03-17 | 249.83 | 254.14 | 249.42 | 251.88 | 247.32 | 1,062,588 |
| 2025-03-14 | 251.00 | 252.16 | 247.90 | 250.96 | 246.41 | 1,944,334 |
| 2025-03-13 | 255.05 | 256.47 | 248.25 | 251.11 | 246.56 | 2,234,654 |
| 2025-03-12 | 259.45 | 260.48 | 254.78 | 255.18 | 250.56 | 2,025,398 |
| 2025-03-11 | 265.60 | 265.99 | 258.46 | 259.06 | 254.37 | 2,276,899 |
| 2025-03-10 | 267.04 | 271.77 | 264.75 | 265.68 | 260.87 | 1,534,918 |
| 2025-03-07 | 264.61 | 270.15 | 264.15 | 269.26 | 264.38 | 1,160,222 |
| 2025-03-06 | 268.31 | 269.38 | 265.05 | 266.25 | 261.43 | 1,467,100 |
| 2025-03-05 | 267.91 | 271.40 | 267.38 | 269.63 | 264.74 | 1,513,115 |
| 2025-03-04 | 269.27 | 271.29 | 267.06 | 267.77 | 262.92 | 1,586,018 |
| 2025-03-03 | 271.18 | 273.69 | 269.07 | 269.82 | 264.93 | 1,464,914 |
| 2025-02-28 | 269.22 | 270.57 | 267.66 | 269.01 | 264.14 | 2,340,086 |
| 2025-02-27 | 265.93 | 269.23 | 264.91 | 267.18 | 262.34 | 1,193,871 |
| 2025-02-26 | 265.62 | 268.08 | 264.69 | 266.47 | 261.64 | 849,667 |
| 2025-02-25 | 264.91 | 268.16 | 264.04 | 265.69 | 260.88 | 1,599,951 |
| 2025-02-24 | 265.23 | 265.90 | 263.52 | 263.81 | 259.03 | 1,033,103 |
| 2025-02-21 | 267.37 | 267.79 | 264.22 | 264.69 | 259.89 | 970,261 |
| 2025-02-20 | 265.20 | 267.61 | 264.07 | 267.34 | 262.50 | 936,219 |
| 2025-02-19 | 266.35 | 266.55 | 263.82 | 266.24 | 261.42 | 848,878 |
| 2025-02-18 | 264.79 | 267.66 | 262.98 | 266.22 | 261.40 | 1,265,226 |
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.