Ecolab Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 246.40 | 246.65 | 244.43 | 245.24 | 240.17 | 1,026,020 |
| 2024-11-14 | 248.71 | 249.93 | 247.44 | 247.61 | 242.49 | 793,084 |
| 2024-11-13 | 248.38 | 250.14 | 247.86 | 249.90 | 244.73 | 998,135 |
| 2024-11-12 | 251.20 | 251.48 | 247.70 | 248.31 | 243.17 | 1,383,616 |
| 2024-11-11 | 249.97 | 251.69 | 249.50 | 250.56 | 245.38 | 852,650 |
| 2024-11-08 | 245.84 | 250.88 | 245.84 | 250.04 | 244.87 | 1,023,685 |
| 2024-11-07 | 246.43 | 247.01 | 244.46 | 246.29 | 241.19 | 1,027,289 |
| 2024-11-06 | 251.60 | 251.60 | 244.39 | 244.71 | 239.65 | 1,230,626 |
| 2024-11-05 | 244.59 | 247.22 | 242.86 | 246.85 | 241.74 | 719,260 |
| 2024-11-04 | 246.32 | 246.77 | 242.50 | 244.50 | 239.44 | 1,027,262 |
| 2024-11-01 | 245.93 | 246.95 | 244.29 | 244.57 | 239.51 | 1,399,786 |
| 2024-10-31 | 250.07 | 251.94 | 244.62 | 245.73 | 240.65 | 1,987,290 |
| 2024-10-30 | 254.73 | 257.00 | 252.32 | 252.60 | 247.37 | 1,322,619 |
| 2024-10-29 | 245.59 | 255.55 | 243.19 | 253.76 | 248.51 | 1,468,240 |
| 2024-10-28 | 256.38 | 257.56 | 254.30 | 256.45 | 251.14 | 1,431,981 |
| 2024-10-25 | 256.78 | 258.57 | 253.02 | 253.49 | 248.25 | 621,095 |
| 2024-10-24 | 257.50 | 259.19 | 256.11 | 256.34 | 251.04 | 760,815 |
| 2024-10-23 | 256.88 | 259.98 | 256.50 | 258.72 | 253.37 | 697,756 |
| 2024-10-22 | 258.24 | 260.02 | 256.98 | 258.24 | 252.90 | 924,627 |
| 2024-10-21 | 261.46 | 261.49 | 258.37 | 259.19 | 253.83 | 496,036 |
| 2024-10-18 | 260.73 | 262.61 | 258.91 | 261.46 | 256.05 | 1,017,240 |
| 2024-10-17 | 259.24 | 260.06 | 256.56 | 257.10 | 251.78 | 936,516 |
| 2024-10-16 | 257.91 | 260.84 | 257.91 | 259.75 | 254.38 | 464,515 |
| 2024-10-15 | 257.00 | 261.54 | 257.00 | 258.25 | 252.91 | 848,963 |
| 2024-10-14 | 254.56 | 256.79 | 253.78 | 256.44 | 251.13 | 559,704 |
| 2024-10-11 | 255.91 | 258.00 | 252.92 | 254.00 | 248.75 | 726,469 |
| 2024-10-10 | 255.07 | 256.40 | 253.16 | 255.80 | 250.51 | 742,945 |
| 2024-10-09 | 253.36 | 256.21 | 252.84 | 255.68 | 250.39 | 572,292 |
| 2024-10-08 | 250.14 | 253.00 | 249.31 | 252.62 | 247.39 | 725,604 |
| 2024-10-07 | 249.98 | 250.05 | 247.74 | 249.05 | 243.90 | 718,644 |
| 2024-10-04 | 251.06 | 251.87 | 248.81 | 251.02 | 245.83 | 656,250 |
| 2024-10-03 | 253.43 | 253.43 | 250.22 | 250.77 | 245.58 | 586,871 |
| 2024-10-02 | 251.42 | 254.07 | 250.04 | 253.97 | 248.72 | 790,499 |
| 2024-10-01 | 255.60 | 255.80 | 252.32 | 253.55 | 248.30 | 990,657 |
| 2024-09-30 | 254.50 | 256.02 | 252.66 | 255.33 | 250.05 | 942,261 |
| 2024-09-27 | 255.76 | 256.57 | 254.07 | 254.59 | 249.32 | 772,591 |
| 2024-09-26 | 254.79 | 256.59 | 254.20 | 255.76 | 250.47 | 1,185,701 |
| 2024-09-25 | 254.53 | 255.98 | 253.75 | 254.82 | 249.55 | 1,033,292 |
| 2024-09-24 | 254.31 | 255.99 | 253.17 | 254.26 | 249.00 | 753,359 |
| 2024-09-23 | 252.31 | 255.29 | 252.21 | 254.85 | 249.58 | 842,566 |
| 2024-09-20 | 250.30 | 251.46 | 248.64 | 251.44 | 246.24 | 2,334,609 |
| 2024-09-19 | 250.87 | 253.17 | 249.01 | 251.21 | 246.01 | 698,917 |
| 2024-09-18 | 251.01 | 251.01 | 248.11 | 248.53 | 243.39 | 896,429 |
| 2024-09-17 | 252.56 | 253.09 | 249.73 | 250.46 | 245.28 | 958,739 |
| 2024-09-16 | 252.11 | 253.58 | 250.79 | 253.20 | 247.40 | 853,110 |
| 2024-09-13 | 249.16 | 252.24 | 247.80 | 250.54 | 244.80 | 687,980 |
| 2024-09-12 | 249.02 | 251.21 | 246.72 | 250.69 | 244.95 | 868,789 |
| 2024-09-11 | 250.00 | 250.00 | 243.93 | 249.42 | 243.71 | 1,013,265 |
| 2024-09-10 | 249.92 | 250.94 | 247.73 | 250.70 | 244.96 | 597,279 |
| 2024-09-09 | 247.01 | 249.32 | 246.58 | 249.19 | 243.49 | 1,081,382 |
| 2024-09-06 | 246.42 | 247.24 | 244.28 | 245.05 | 239.44 | 723,080 |
| 2024-09-05 | 246.20 | 246.88 | 244.39 | 246.70 | 241.05 | 833,781 |
| 2024-09-04 | 248.75 | 250.69 | 246.32 | 246.88 | 241.23 | 820,611 |
| 2024-09-03 | 250.73 | 252.29 | 246.66 | 247.93 | 242.25 | 1,007,310 |
| 2024-08-30 | 250.93 | 253.54 | 249.00 | 253.18 | 247.38 | 1,459,154 |
| 2024-08-29 | 250.29 | 251.07 | 248.31 | 250.09 | 244.36 | 641,464 |
| 2024-08-28 | 249.31 | 250.89 | 248.46 | 249.61 | 243.90 | 724,979 |
| 2024-08-27 | 247.19 | 248.92 | 246.52 | 248.65 | 242.96 | 750,367 |
| 2024-08-26 | 245.84 | 248.00 | 245.60 | 247.07 | 241.41 | 689,242 |
| 2024-08-23 | 247.09 | 247.86 | 245.12 | 247.23 | 241.57 | 538,404 |
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.