Ecolab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 3,583.03 | 3,583.03 | 3,583.03 | 3,583.03 | 3,408.44 | 189 |
| 2022-04-04 | 3,548.23 | 3,548.23 | 3,548.23 | 3,548.23 | 3,375.33 | 0 |
| 2022-04-01 | 3,548.23 | 3,548.23 | 3,548.23 | 3,548.23 | 3,375.33 | 0 |
| 2022-03-31 | 3,548.23 | 3,548.23 | 3,548.23 | 3,548.23 | 3,375.33 | 0 |
| 2022-03-30 | 3,548.23 | 3,548.23 | 3,548.23 | 3,548.23 | 3,375.33 | 0 |
| 2022-03-29 | 3,548.23 | 3,548.23 | 3,548.23 | 3,548.23 | 3,375.33 | 0 |
| 2022-03-28 | 3,548.23 | 3,548.23 | 3,548.23 | 3,548.23 | 3,375.33 | 0 |
| 2022-03-25 | 3,548.23 | 3,548.23 | 3,548.23 | 3,548.23 | 3,375.33 | 0 |
| 2022-03-24 | 3,548.23 | 3,548.23 | 3,548.23 | 3,548.23 | 3,375.33 | 25 |
| 2022-03-23 | 3,505.26 | 3,505.26 | 3,505.26 | 3,505.26 | 3,334.46 | 0 |
| 2022-03-22 | 3,505.26 | 3,505.26 | 3,505.26 | 3,505.26 | 3,334.46 | 0 |
| 2022-03-18 | 3,505.26 | 3,505.26 | 3,505.26 | 3,505.26 | 3,334.46 | 0 |
| 2022-03-17 | 3,505.26 | 3,505.26 | 3,505.26 | 3,505.26 | 3,334.46 | 0 |
| 2022-03-16 | 3,505.26 | 3,505.26 | 3,505.26 | 3,505.26 | 3,334.46 | 22 |
| 2022-03-15 | 3,520.36 | 3,520.36 | 3,520.36 | 3,520.36 | 3,348.82 | 0 |
| 2022-03-14 | 3,520.36 | 3,520.36 | 3,520.36 | 3,520.36 | 3,348.82 | 0 |
| 2022-03-11 | 3,520.36 | 3,520.36 | 3,520.36 | 3,520.36 | 3,338.68 | 25 |
| 2022-03-10 | 3,520.36 | 3,520.36 | 3,520.36 | 3,520.36 | 3,338.68 | 0 |
| 2022-03-09 | 3,520.36 | 3,520.36 | 3,520.36 | 3,520.36 | 3,338.68 | 0 |
| 2022-03-08 | 3,520.36 | 3,520.36 | 3,520.36 | 3,520.36 | 3,338.68 | 0 |
| 2022-03-07 | 3,520.36 | 3,520.36 | 3,520.36 | 3,520.36 | 3,338.68 | 0 |
| 2022-03-04 | 3,520.36 | 3,520.36 | 3,520.36 | 3,520.36 | 3,338.68 | 0 |
| 2022-03-03 | 3,520.36 | 3,520.36 | 3,520.36 | 3,520.36 | 3,338.68 | 0 |
| 2022-03-02 | 3,520.36 | 3,520.36 | 3,520.36 | 3,520.36 | 3,338.68 | 0 |
| 2022-03-01 | 3,494.15 | 3,520.36 | 3,494.15 | 3,520.36 | 3,338.68 | 230 |
| 2022-02-28 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 3,371.53 | 0 |
| 2022-02-25 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 3,371.53 | 0 |
| 2022-02-24 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 3,371.53 | 0 |
| 2022-02-23 | 3,550.00 | 3,555.00 | 3,550.00 | 3,555.00 | 3,371.53 | 131 |
| 2022-02-22 | 3,580.71 | 3,580.71 | 3,580.71 | 3,580.71 | 3,395.91 | 8,000 |
| 2022-02-21 | 3,645.98 | 3,645.98 | 3,645.98 | 3,645.98 | 3,457.82 | 0 |
| 2022-02-18 | 3,645.98 | 3,645.98 | 3,645.98 | 3,645.98 | 3,457.82 | 0 |
| 2022-02-17 | 3,645.98 | 3,645.98 | 3,645.98 | 3,645.98 | 3,457.82 | 130 |
| 2022-02-16 | 3,737.89 | 3,737.89 | 3,737.89 | 3,737.89 | 3,544.98 | 0 |
| 2022-02-15 | 3,737.89 | 3,737.89 | 3,737.89 | 3,737.89 | 3,544.98 | 232 |
| 2022-02-14 | 3,882.17 | 3,882.17 | 3,882.17 | 3,882.17 | 3,681.82 | 0 |
| 2022-02-11 | 3,882.17 | 3,882.17 | 3,882.17 | 3,882.17 | 3,681.82 | 0 |
| 2022-02-10 | 3,882.17 | 3,882.17 | 3,882.17 | 3,882.17 | 3,681.82 | 660 |
| 2022-02-09 | 3,894.10 | 3,894.10 | 3,894.10 | 3,894.10 | 3,693.13 | 0 |
| 2022-02-08 | 3,894.10 | 3,894.10 | 3,894.10 | 3,894.10 | 3,693.13 | 0 |
| 2022-02-04 | 3,889.98 | 3,894.10 | 3,889.98 | 3,894.10 | 3,693.13 | 329 |
| 2022-02-03 | 3,952.00 | 3,952.00 | 3,952.00 | 3,952.00 | 3,748.04 | 0 |
| 2022-02-02 | 3,952.00 | 3,952.00 | 3,952.00 | 3,952.00 | 3,748.04 | 253 |
| 2022-02-01 | 3,902.00 | 3,902.00 | 3,902.00 | 3,902.00 | 3,700.62 | 26 |
| 2022-01-31 | 4,009.41 | 4,009.41 | 4,009.41 | 4,009.41 | 3,802.49 | 0 |
| 2022-01-28 | 4,009.41 | 4,009.41 | 4,009.41 | 4,009.41 | 3,802.49 | 0 |
| 2022-01-27 | 4,009.41 | 4,009.41 | 4,009.41 | 4,009.41 | 3,802.49 | 0 |
| 2022-01-26 | 4,009.41 | 4,009.41 | 4,009.41 | 4,009.41 | 3,802.49 | 0 |
| 2022-01-25 | 4,009.41 | 4,009.41 | 4,009.41 | 4,009.41 | 3,802.49 | 0 |
| 2022-01-24 | 4,009.41 | 4,009.41 | 4,009.41 | 4,009.41 | 3,802.49 | 0 |
| 2022-01-21 | 4,009.41 | 4,009.41 | 4,009.41 | 4,009.41 | 3,802.49 | 132 |
| 2022-01-20 | 4,347.99 | 4,347.99 | 4,347.99 | 4,347.99 | 4,123.60 | 0 |
| 2022-01-19 | 4,347.99 | 4,347.99 | 4,347.99 | 4,347.99 | 4,123.60 | 0 |
| 2022-01-18 | 4,342.64 | 4,350.00 | 4,331.02 | 4,347.99 | 4,123.60 | 5,549 |
| 2022-01-17 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,168.18 | 0 |
| 2022-01-14 | 4,395.06 | 4,395.06 | 4,395.00 | 4,395.00 | 4,168.18 | 168 |
| 2022-01-13 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,343.63 | 406 |
| 2022-01-12 | 4,699.52 | 4,699.52 | 4,699.52 | 4,699.52 | 4,456.98 | 0 |
| 2022-01-11 | 4,699.52 | 4,699.52 | 4,699.52 | 4,699.52 | 4,456.98 | 0 |
| 2022-01-10 | 4,699.52 | 4,699.52 | 4,699.52 | 4,699.52 | 4,456.98 | 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.