Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ECL.MX stock page

Ecolab Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-233,315.003,315.003,315.003,315.003,173.380
2022-09-223,315.003,315.003,315.003,315.003,173.380
2022-09-213,315.003,315.003,315.003,315.003,173.380
2022-09-203,315.003,315.003,315.003,315.003,173.380
2022-09-193,315.003,315.003,315.003,315.003,173.380
2022-09-153,315.003,315.003,315.003,315.003,163.620
2022-09-143,315.003,315.003,315.003,315.003,163.620
2022-09-133,315.003,315.003,315.003,315.003,163.620
2022-09-123,315.003,315.003,315.003,315.003,163.620
2022-09-093,315.003,315.003,315.003,315.003,163.620
2022-09-083,315.003,315.003,315.003,315.003,163.620
2022-09-073,315.003,315.003,315.003,315.003,163.620
2022-09-063,315.003,315.003,315.003,315.003,163.620
2022-09-053,315.003,315.003,315.003,315.003,163.620
2022-09-023,315.003,315.003,315.003,315.003,163.620
2022-09-013,315.003,315.003,315.003,315.003,163.620
2022-08-313,315.003,315.003,315.003,315.003,163.620
2022-08-303,315.003,315.003,315.003,315.003,163.620
2022-08-293,315.003,315.003,315.003,315.003,163.620
2022-08-263,315.003,315.003,315.003,315.003,163.620
2022-08-253,315.003,315.003,315.003,315.003,163.620
2022-08-243,315.003,315.003,315.003,315.003,163.620
2022-08-233,315.003,315.003,315.003,315.003,163.6230
2022-08-223,520.003,520.003,520.003,520.003,359.250
2022-08-193,520.003,520.003,520.003,520.003,359.250
2022-08-183,520.003,520.003,520.003,520.003,359.2589
2022-08-173,271.913,271.913,271.913,271.913,122.490
2022-08-163,271.913,271.913,271.913,271.913,122.490
2022-08-153,271.913,271.913,271.913,271.913,122.490
2022-08-123,271.913,271.913,271.913,271.913,122.490
2022-08-113,271.913,271.913,271.913,271.913,122.490
2022-08-103,271.913,271.913,271.913,271.913,122.490
2022-08-093,271.913,271.913,271.913,271.913,122.490
2022-08-083,271.913,271.913,271.913,271.913,122.490
2022-08-053,271.913,271.913,271.913,271.913,122.490
2022-08-043,271.913,271.913,271.913,271.913,122.490
2022-08-033,271.913,271.913,271.913,271.913,122.4910
2022-08-023,271.913,271.913,271.913,271.913,122.490
2022-08-013,360.003,360.003,271.913,271.913,122.4977
2022-07-293,271.913,271.913,271.913,271.913,122.490
2022-07-283,271.913,271.913,271.913,271.913,122.490
2022-07-273,271.913,271.913,271.913,271.913,122.49107
2022-07-263,277.003,277.003,277.003,277.003,127.35153
2022-07-253,277.003,277.003,277.003,277.003,127.359
2022-07-223,231.293,231.293,231.293,231.293,083.730
2022-07-213,231.293,231.293,231.293,231.293,083.730
2022-07-203,231.293,231.293,231.293,231.293,083.730
2022-07-193,231.293,231.293,231.293,231.293,083.730
2022-07-183,231.293,231.293,231.293,231.293,083.730
2022-07-153,231.293,231.293,231.293,231.293,083.730
2022-07-143,231.293,231.293,231.293,231.293,083.730
2022-07-133,231.293,231.293,231.293,231.293,083.73468
2022-07-123,179.523,179.523,179.523,179.523,034.320
2022-07-113,179.523,179.523,179.523,179.523,034.32200
2022-07-083,200.003,200.003,200.003,200.003,053.8714
2022-07-073,255.003,255.003,245.003,245.003,096.8136
2022-07-063,130.003,130.003,130.003,130.002,987.060
2022-07-053,180.973,180.973,130.003,130.002,987.061,125
2022-07-043,039.843,039.843,039.843,039.842,901.020
2022-07-013,039.843,039.843,039.843,039.842,901.020
← NewerPage 18 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-1512.5153 MXN
2026-06-1612.5575 MXN
2026-03-1712.9323 MXN
2025-12-1613.1046 MXN
2025-09-1511.9408 MXN
2025-06-1712.3386 MXN
2025-03-1812.9894 MXN
2024-12-1713.1567 MXN
2024-09-1710.9923 MXN
2024-06-1810.4803 MXN
2024-03-159.5181 MXN
2023-12-189.8305 MXN
2023-09-189.0933 MXN
2023-06-169.0821 MXN
2023-03-1710.0610 MXN
2022-12-1910.4951 MXN
2022-09-1910.1985 MXN
2022-06-1710.4757 MXN
2022-03-1410.6641 MXN
2021-12-1310.6769 MXN
2021-09-139.5294 MXN
2021-06-149.5582 MXN
2021-03-159.9586 MXN
2020-12-149.6776 MXN
2020-09-149.8977 MXN
2020-06-1510.6289 MXN
2020-03-1610.6479 MXN
2019-12-168.9201 MXN
2019-09-170.4600 MXN
2019-09-168.9264 MXN
2019-06-178.8347 MXN
2019-03-190.4600 MXN
2019-03-188.7923 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.