Ecolab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,418.03 | 0 |
| 2024-08-20 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,418.03 | 0 |
| 2024-08-19 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,418.03 | 16 |
| 2024-08-16 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 4,452.25 | 0 |
| 2024-08-15 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 4,452.25 | 0 |
| 2024-08-14 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 4,452.25 | 0 |
| 2024-08-13 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 4,452.25 | 830 |
| 2024-08-12 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,378.94 | 0 |
| 2024-08-09 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,378.94 | 0 |
| 2024-08-08 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,378.94 | 0 |
| 2024-08-07 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,378.94 | 34 |
| 2024-08-06 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,173.67 | 0 |
| 2024-08-05 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,173.67 | 0 |
| 2024-08-02 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,173.67 | 0 |
| 2024-08-01 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,173.67 | 0 |
| 2024-07-31 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,173.67 | 0 |
| 2024-07-30 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,173.67 | 0 |
| 2024-07-29 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,173.67 | 0 |
| 2024-07-26 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,173.67 | 0 |
| 2024-07-25 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,173.67 | 0 |
| 2024-07-24 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,173.67 | 0 |
| 2024-07-23 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,173.67 | 0 |
| 2024-07-22 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,173.67 | 0 |
| 2024-07-19 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,173.67 | 0 |
| 2024-07-18 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,173.67 | 0 |
| 2024-07-17 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,173.67 | 13 |
| 2024-07-16 | 4,274.00 | 4,274.00 | 4,274.00 | 4,274.00 | 4,177.58 | 0 |
| 2024-07-15 | 4,274.00 | 4,274.00 | 4,274.00 | 4,274.00 | 4,177.58 | 0 |
| 2024-07-12 | 4,274.00 | 4,274.00 | 4,274.00 | 4,274.00 | 4,177.58 | 0 |
| 2024-07-11 | 4,274.00 | 4,274.00 | 4,274.00 | 4,274.00 | 4,177.58 | 0 |
| 2024-07-10 | 4,274.00 | 4,274.00 | 4,274.00 | 4,274.00 | 4,177.58 | 0 |
| 2024-07-09 | 4,274.00 | 4,274.00 | 4,274.00 | 4,274.00 | 4,177.58 | 0 |
| 2024-07-08 | 4,274.00 | 4,274.00 | 4,274.00 | 4,274.00 | 4,177.58 | 0 |
| 2024-07-05 | 4,274.00 | 4,274.00 | 4,274.00 | 4,274.00 | 4,177.58 | 22 |
| 2024-07-04 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | 4,210.82 | 0 |
| 2024-07-03 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | 4,210.82 | 0 |
| 2024-07-02 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | 4,210.82 | 89 |
| 2024-07-01 | 4,325.00 | 4,330.00 | 4,325.00 | 4,329.95 | 4,232.27 | 531 |
| 2024-06-28 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | 4,306.61 | 0 |
| 2024-06-27 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | 4,306.61 | 0 |
| 2024-06-26 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | 4,306.61 | 0 |
| 2024-06-25 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | 4,306.61 | 0 |
| 2024-06-24 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | 4,306.61 | 0 |
| 2024-06-21 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | 4,306.61 | 24 |
| 2024-06-20 | 4,509.03 | 4,509.03 | 4,509.03 | 4,509.03 | 4,407.31 | 0 |
| 2024-06-19 | 4,509.03 | 4,509.03 | 4,509.03 | 4,509.03 | 4,407.31 | 0 |
| 2024-06-18 | 4,509.03 | 4,509.03 | 4,509.03 | 4,509.03 | 4,407.31 | 212 |
| 2024-06-17 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,261.17 | 0 |
| 2024-06-14 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,261.17 | 0 |
| 2024-06-13 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,261.17 | 0 |
| 2024-06-12 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,261.17 | 0 |
| 2024-06-11 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,261.17 | 74 |
| 2024-06-10 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | 3,977.42 | 0 |
| 2024-06-07 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | 3,977.42 | 0 |
| 2024-06-06 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | 3,977.42 | 0 |
| 2024-06-05 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | 3,977.42 | 0 |
| 2024-06-04 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | 3,977.42 | 0 |
| 2024-06-03 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | 3,977.42 | 35 |
| 2024-05-31 | 3,873.00 | 3,873.00 | 3,873.00 | 3,873.00 | 3,776.55 | 0 |
| 2024-05-30 | 3,873.00 | 3,873.00 | 3,873.00 | 3,873.00 | 3,776.55 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 12.5153 MXN |
| 2026-06-16 | 12.5575 MXN |
| 2026-03-17 | 12.9323 MXN |
| 2025-12-16 | 13.1046 MXN |
| 2025-09-15 | 11.9408 MXN |
| 2025-06-17 | 12.3386 MXN |
| 2025-03-18 | 12.9894 MXN |
| 2024-12-17 | 13.1567 MXN |
| 2024-09-17 | 10.9923 MXN |
| 2024-06-18 | 10.4803 MXN |
| 2024-03-15 | 9.5181 MXN |
| 2023-12-18 | 9.8305 MXN |
| 2023-09-18 | 9.0933 MXN |
| 2023-06-16 | 9.0821 MXN |
| 2023-03-17 | 10.0610 MXN |
| 2022-12-19 | 10.4951 MXN |
| 2022-09-19 | 10.1985 MXN |
| 2022-06-17 | 10.4757 MXN |
| 2022-03-14 | 10.6641 MXN |
| 2021-12-13 | 10.6769 MXN |
| 2021-09-13 | 9.5294 MXN |
| 2021-06-14 | 9.5582 MXN |
| 2021-03-15 | 9.9586 MXN |
| 2020-12-14 | 9.6776 MXN |
| 2020-09-14 | 9.8977 MXN |
| 2020-06-15 | 10.6289 MXN |
| 2020-03-16 | 10.6479 MXN |
| 2019-12-16 | 8.9201 MXN |
| 2019-09-17 | 0.4600 MXN |
| 2019-09-16 | 8.9264 MXN |
| 2019-06-17 | 8.8347 MXN |
| 2019-03-19 | 0.4600 MXN |
| 2019-03-18 | 8.7923 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.