Ecolab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3,873.00 | 3,873.00 | 3,873.00 | 3,873.00 | 3,776.55 | 0 |
| 2024-05-28 | 3,873.00 | 3,873.00 | 3,873.00 | 3,873.00 | 3,776.55 | 89 |
| 2024-05-27 | 3,880.18 | 3,880.18 | 3,880.18 | 3,880.18 | 3,783.55 | 0 |
| 2024-05-24 | 3,880.18 | 3,880.18 | 3,880.18 | 3,880.18 | 3,783.55 | 0 |
| 2024-05-23 | 3,880.18 | 3,880.18 | 3,880.18 | 3,880.18 | 3,783.55 | 0 |
| 2024-05-22 | 3,880.18 | 3,880.18 | 3,880.18 | 3,880.18 | 3,783.55 | 0 |
| 2024-05-21 | 3,880.18 | 3,880.18 | 3,880.18 | 3,880.18 | 3,783.55 | 0 |
| 2024-05-20 | 3,880.18 | 3,880.18 | 3,880.18 | 3,880.18 | 3,783.55 | 0 |
| 2024-05-17 | 3,880.18 | 3,880.18 | 3,880.18 | 3,880.18 | 3,783.55 | 0 |
| 2024-05-16 | 3,880.18 | 3,880.18 | 3,880.18 | 3,880.18 | 3,783.55 | 307 |
| 2024-05-15 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,793.13 | 0 |
| 2024-05-14 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,793.13 | 10 |
| 2024-05-13 | 3,855.03 | 3,855.03 | 3,855.03 | 3,855.03 | 3,759.03 | 0 |
| 2024-05-10 | 3,855.03 | 3,855.03 | 3,855.03 | 3,855.03 | 3,759.03 | 0 |
| 2024-05-09 | 3,855.03 | 3,855.03 | 3,855.03 | 3,855.03 | 3,759.03 | 0 |
| 2024-05-08 | 3,855.03 | 3,855.03 | 3,855.03 | 3,855.03 | 3,759.03 | 0 |
| 2024-05-07 | 3,855.03 | 3,855.03 | 3,855.03 | 3,855.03 | 3,759.03 | 0 |
| 2024-05-06 | 3,855.03 | 3,855.03 | 3,855.03 | 3,855.03 | 3,759.03 | 0 |
| 2024-05-03 | 3,855.03 | 3,855.03 | 3,855.03 | 3,855.03 | 3,759.03 | 13 |
| 2024-05-02 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 3,682.94 | 0 |
| 2024-04-30 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 3,682.94 | 0 |
| 2024-04-29 | 3,790.00 | 3,790.00 | 3,777.00 | 3,777.00 | 3,682.94 | 75 |
| 2024-04-26 | 3,745.02 | 3,745.02 | 3,745.02 | 3,745.02 | 3,651.76 | 0 |
| 2024-04-25 | 3,745.02 | 3,745.02 | 3,745.02 | 3,745.02 | 3,651.76 | 0 |
| 2024-04-24 | 3,745.02 | 3,745.02 | 3,745.02 | 3,745.02 | 3,651.76 | 0 |
| 2024-04-23 | 3,745.02 | 3,745.02 | 3,745.02 | 3,745.02 | 3,651.76 | 2,102 |
| 2024-04-22 | 3,738.00 | 3,738.00 | 3,738.00 | 3,738.00 | 3,644.91 | 1,389 |
| 2024-04-19 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,596.27 | 0 |
| 2024-04-18 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,596.27 | 0 |
| 2024-04-17 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,596.27 | 0 |
| 2024-04-16 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,596.27 | 0 |
| 2024-04-15 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,596.27 | 0 |
| 2024-04-12 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,596.27 | 0 |
| 2024-04-11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,596.27 | 0 |
| 2024-04-10 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,596.27 | 0 |
| 2024-04-09 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,596.27 | 0 |
| 2024-04-08 | 3,688.11 | 3,688.11 | 3,688.11 | 3,688.11 | 3,596.27 | 5 |
| 2024-04-05 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,666.37 | 0 |
| 2024-04-04 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,666.37 | 25 |
| 2024-04-03 | 3,770.23 | 3,770.23 | 3,770.23 | 3,770.23 | 3,676.34 | 59 |
| 2024-04-02 | 3,771.00 | 3,771.00 | 3,771.00 | 3,771.00 | 3,677.09 | 162 |
| 2024-04-01 | 3,832.13 | 3,832.13 | 3,832.13 | 3,832.13 | 3,736.70 | 0 |
| 2024-03-27 | 3,832.13 | 3,832.13 | 3,832.13 | 3,832.13 | 3,736.70 | 0 |
| 2024-03-26 | 3,832.13 | 3,832.13 | 3,832.13 | 3,832.13 | 3,736.70 | 0 |
| 2024-03-25 | 3,832.13 | 3,832.13 | 3,832.13 | 3,832.13 | 3,736.70 | 0 |
| 2024-03-22 | 3,832.13 | 3,832.13 | 3,832.13 | 3,832.13 | 3,736.70 | 0 |
| 2024-03-21 | 3,832.13 | 3,832.13 | 3,832.13 | 3,832.13 | 3,736.70 | 0 |
| 2024-03-20 | 3,832.13 | 3,832.13 | 3,832.13 | 3,832.13 | 3,736.70 | 85 |
| 2024-03-19 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 3,659.54 | 0 |
| 2024-03-15 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 3,659.54 | 0 |
| 2024-03-14 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 3,650.26 | 0 |
| 2024-03-13 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 3,650.26 | 0 |
| 2024-03-12 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 3,650.26 | 20 |
| 2024-03-11 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | 3,704.73 | 0 |
| 2024-03-08 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | 3,704.73 | 0 |
| 2024-03-07 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | 3,704.73 | 0 |
| 2024-03-06 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | 3,704.73 | 0 |
| 2024-03-05 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | 3,704.73 | 23 |
| 2024-03-04 | 3,842.90 | 3,842.90 | 3,842.90 | 3,842.90 | 3,737.70 | 0 |
| 2024-03-01 | 3,842.90 | 3,842.90 | 3,842.90 | 3,842.90 | 3,737.70 | 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.