Ecolab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 266.07 | 268.00 | 264.54 | 264.74 | 259.94 | 991,756 |
| 2025-02-13 | 263.05 | 267.23 | 262.06 | 265.47 | 260.66 | 1,449,284 |
| 2025-02-12 | 258.05 | 262.57 | 255.15 | 262.03 | 257.28 | 1,969,227 |
| 2025-02-11 | 267.49 | 267.56 | 260.54 | 261.23 | 256.50 | 2,964,320 |
| 2025-02-10 | 247.21 | 247.21 | 244.58 | 245.94 | 241.48 | 2,061,376 |
| 2025-02-07 | 249.22 | 249.79 | 247.00 | 247.40 | 242.92 | 848,809 |
| 2025-02-06 | 250.00 | 250.11 | 247.10 | 250.03 | 245.50 | 1,068,039 |
| 2025-02-05 | 250.06 | 250.68 | 248.12 | 249.71 | 245.19 | 1,142,500 |
| 2025-02-04 | 251.14 | 251.22 | 247.26 | 248.84 | 244.33 | 1,253,229 |
| 2025-02-03 | 247.60 | 250.80 | 245.02 | 249.51 | 244.99 | 982,539 |
| 2025-01-31 | 251.29 | 252.56 | 249.01 | 250.19 | 245.66 | 1,017,287 |
| 2025-01-30 | 247.30 | 252.85 | 247.08 | 252.51 | 247.93 | 1,046,365 |
| 2025-01-29 | 248.70 | 250.73 | 246.77 | 246.93 | 242.46 | 875,044 |
| 2025-01-28 | 250.84 | 253.19 | 246.98 | 249.52 | 245.00 | 1,410,665 |
| 2025-01-27 | 241.43 | 246.83 | 240.60 | 246.20 | 241.74 | 1,276,199 |
| 2025-01-24 | 242.20 | 243.81 | 241.55 | 242.06 | 237.67 | 924,086 |
| 2025-01-23 | 241.80 | 243.14 | 239.66 | 242.92 | 238.52 | 811,299 |
| 2025-01-22 | 241.09 | 243.11 | 239.02 | 241.63 | 237.25 | 1,058,752 |
| 2025-01-21 | 237.77 | 241.17 | 236.64 | 241.07 | 236.70 | 1,267,430 |
| 2025-01-17 | 240.59 | 241.85 | 237.41 | 237.42 | 233.12 | 2,312,524 |
| 2025-01-16 | 237.37 | 239.36 | 236.59 | 239.15 | 234.82 | 1,031,572 |
| 2025-01-15 | 237.71 | 238.34 | 235.14 | 236.55 | 232.26 | 1,240,064 |
| 2025-01-14 | 233.44 | 235.19 | 232.83 | 233.90 | 229.66 | 1,080,082 |
| 2025-01-13 | 229.12 | 233.57 | 227.63 | 233.46 | 229.23 | 1,368,394 |
| 2025-01-10 | 231.77 | 233.72 | 229.52 | 229.72 | 225.56 | 1,254,279 |
| 2025-01-08 | 231.86 | 234.88 | 230.92 | 234.57 | 230.32 | 904,659 |
| 2025-01-07 | 230.97 | 233.75 | 229.47 | 231.44 | 227.25 | 1,238,936 |
| 2025-01-06 | 231.92 | 233.26 | 230.05 | 231.38 | 227.19 | 1,244,175 |
| 2025-01-03 | 231.25 | 233.18 | 230.10 | 231.93 | 227.73 | 916,660 |
| 2025-01-02 | 234.78 | 236.18 | 230.79 | 230.93 | 226.75 | 922,603 |
| 2024-12-31 | 235.10 | 236.15 | 233.14 | 234.32 | 230.07 | 882,339 |
| 2024-12-30 | 235.59 | 236.31 | 233.07 | 234.52 | 230.27 | 723,793 |
| 2024-12-27 | 238.55 | 239.54 | 236.05 | 237.76 | 233.45 | 517,409 |
| 2024-12-26 | 240.07 | 240.07 | 238.61 | 239.36 | 235.02 | 521,432 |
| 2024-12-24 | 238.47 | 240.74 | 236.41 | 240.74 | 236.38 | 323,172 |
| 2024-12-23 | 237.79 | 239.23 | 236.44 | 239.09 | 234.76 | 1,089,862 |
| 2024-12-20 | 236.15 | 239.63 | 234.77 | 238.29 | 233.97 | 2,427,334 |
| 2024-12-19 | 236.51 | 239.26 | 235.43 | 235.53 | 231.26 | 1,588,503 |
| 2024-12-18 | 244.95 | 245.10 | 237.45 | 237.66 | 233.35 | 1,291,044 |
| 2024-12-17 | 248.80 | 253.87 | 245.89 | 246.17 | 241.71 | 1,801,710 |
| 2024-12-16 | 250.83 | 251.22 | 248.01 | 248.40 | 243.26 | 1,245,321 |
| 2024-12-13 | 248.29 | 251.62 | 247.33 | 250.20 | 245.02 | 1,428,312 |
| 2024-12-12 | 245.22 | 249.35 | 245.22 | 248.81 | 243.66 | 930,182 |
| 2024-12-11 | 246.81 | 247.84 | 245.18 | 245.46 | 240.38 | 966,692 |
| 2024-12-10 | 249.91 | 250.03 | 246.57 | 247.05 | 241.94 | 1,295,767 |
| 2024-12-09 | 249.54 | 252.26 | 249.11 | 249.40 | 244.24 | 1,017,258 |
| 2024-12-06 | 249.74 | 252.27 | 248.94 | 250.34 | 245.16 | 931,511 |
| 2024-12-05 | 247.60 | 248.87 | 246.39 | 247.98 | 242.85 | 824,276 |
| 2024-12-04 | 247.21 | 249.16 | 245.83 | 248.86 | 243.71 | 679,953 |
| 2024-12-03 | 248.68 | 249.24 | 245.80 | 248.17 | 243.04 | 948,153 |
| 2024-12-02 | 248.95 | 249.81 | 246.52 | 248.45 | 243.31 | 968,236 |
| 2024-11-29 | 247.20 | 249.45 | 247.20 | 248.77 | 243.62 | 722,119 |
| 2024-11-27 | 247.12 | 249.21 | 247.01 | 247.70 | 242.58 | 648,428 |
| 2024-11-26 | 246.48 | 249.28 | 244.98 | 247.38 | 242.26 | 809,371 |
| 2024-11-25 | 246.00 | 247.14 | 244.60 | 246.92 | 241.81 | 2,308,346 |
| 2024-11-22 | 244.86 | 246.85 | 243.82 | 245.30 | 240.23 | 1,316,003 |
| 2024-11-21 | 241.72 | 243.53 | 241.45 | 243.42 | 238.38 | 1,751,075 |
| 2024-11-20 | 244.33 | 245.47 | 240.11 | 241.77 | 236.77 | 1,484,630 |
| 2024-11-19 | 244.93 | 246.08 | 242.74 | 244.30 | 239.25 | 1,131,073 |
| 2024-11-18 | 244.94 | 246.82 | 244.51 | 245.97 | 240.88 | 787,838 |
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.