Ecolab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 4,699.52 | 4,699.52 | 4,699.52 | 4,699.52 | 4,456.98 | 109 |
| 2022-01-06 | 4,737.36 | 4,737.36 | 4,737.36 | 4,737.36 | 4,492.87 | 423 |
| 2022-01-05 | 4,807.50 | 4,807.50 | 4,807.50 | 4,807.50 | 4,559.39 | 0 |
| 2022-01-04 | 4,807.50 | 4,807.50 | 4,807.50 | 4,807.50 | 4,559.39 | 0 |
| 2022-01-03 | 4,807.50 | 4,807.50 | 4,807.50 | 4,807.50 | 4,559.39 | 0 |
| 2021-12-31 | 4,807.50 | 4,807.50 | 4,807.50 | 4,807.50 | 4,559.39 | 0 |
| 2021-12-30 | 4,807.50 | 4,807.50 | 4,807.50 | 4,807.50 | 4,559.39 | 14 |
| 2021-12-29 | 4,731.58 | 4,731.58 | 4,731.58 | 4,731.58 | 4,487.39 | 0 |
| 2021-12-28 | 4,731.58 | 4,731.58 | 4,731.58 | 4,731.58 | 4,487.39 | 0 |
| 2021-12-27 | 4,731.58 | 4,731.58 | 4,731.58 | 4,731.58 | 4,487.39 | 0 |
| 2021-12-24 | 4,731.58 | 4,731.58 | 4,731.58 | 4,731.58 | 4,487.39 | 0 |
| 2021-12-23 | 4,731.58 | 4,731.58 | 4,731.58 | 4,731.58 | 4,487.39 | 0 |
| 2021-12-22 | 4,731.58 | 4,731.58 | 4,731.58 | 4,731.58 | 4,487.39 | 0 |
| 2021-12-21 | 4,731.58 | 4,731.58 | 4,731.58 | 4,731.58 | 4,487.39 | 0 |
| 2021-12-20 | 4,731.58 | 4,731.58 | 4,731.58 | 4,731.58 | 4,487.39 | 0 |
| 2021-12-17 | 4,712.59 | 4,731.58 | 4,712.59 | 4,731.58 | 4,487.39 | 85 |
| 2021-12-16 | 4,777.00 | 4,777.00 | 4,777.00 | 4,777.00 | 4,530.46 | 56 |
| 2021-12-15 | 4,775.85 | 4,775.85 | 4,775.85 | 4,775.85 | 4,529.37 | 0 |
| 2021-12-14 | 4,775.85 | 4,775.85 | 4,775.85 | 4,775.85 | 4,529.37 | 0 |
| 2021-12-13 | 4,775.85 | 4,775.85 | 4,775.85 | 4,775.85 | 4,529.37 | 0 |
| 2021-12-10 | 4,775.85 | 4,775.85 | 4,775.85 | 4,775.85 | 4,519.25 | 0 |
| 2021-12-09 | 4,775.85 | 4,775.85 | 4,775.85 | 4,775.85 | 4,519.25 | 0 |
| 2021-12-08 | 4,775.85 | 4,775.85 | 4,775.85 | 4,775.85 | 4,519.25 | 0 |
| 2021-12-07 | 4,775.85 | 4,775.85 | 4,775.85 | 4,775.85 | 4,519.25 | 0 |
| 2021-12-06 | 4,775.85 | 4,775.85 | 4,775.85 | 4,775.85 | 4,519.25 | 0 |
| 2021-12-03 | 4,775.85 | 4,775.85 | 4,775.85 | 4,775.85 | 4,519.25 | 0 |
| 2021-12-02 | 4,775.85 | 4,775.85 | 4,775.85 | 4,775.85 | 4,519.25 | 24 |
| 2021-12-01 | 4,916.25 | 4,916.25 | 4,916.25 | 4,916.25 | 4,652.10 | 0 |
| 2021-11-30 | 4,916.25 | 4,916.25 | 4,916.25 | 4,916.25 | 4,652.10 | 0 |
| 2021-11-29 | 4,916.25 | 4,916.25 | 4,916.25 | 4,916.25 | 4,652.10 | 0 |
| 2021-11-26 | 4,916.25 | 4,916.25 | 4,916.25 | 4,916.25 | 4,652.10 | 0 |
| 2021-11-25 | 4,916.25 | 4,916.25 | 4,916.25 | 4,916.25 | 4,652.10 | 0 |
| 2021-11-24 | 4,916.25 | 4,916.25 | 4,916.25 | 4,916.25 | 4,652.10 | 0 |
| 2021-11-23 | 4,916.25 | 4,916.25 | 4,916.25 | 4,916.25 | 4,652.10 | 0 |
| 2021-11-22 | 4,916.25 | 4,916.25 | 4,916.25 | 4,916.25 | 4,652.10 | 0 |
| 2021-11-19 | 4,916.25 | 4,916.25 | 4,916.25 | 4,916.25 | 4,652.10 | 83 |
| 2021-11-18 | 4,773.21 | 4,773.21 | 4,773.21 | 4,773.21 | 4,516.75 | 83 |
| 2021-11-17 | 4,716.52 | 4,716.52 | 4,716.52 | 4,716.52 | 4,463.11 | 0 |
| 2021-11-16 | 4,716.52 | 4,716.52 | 4,716.52 | 4,716.52 | 4,463.11 | 0 |
| 2021-11-12 | 4,716.52 | 4,716.52 | 4,716.52 | 4,716.52 | 4,463.11 | 0 |
| 2021-11-11 | 4,716.52 | 4,716.52 | 4,716.52 | 4,716.52 | 4,463.11 | 0 |
| 2021-11-10 | 4,716.52 | 4,716.52 | 4,716.52 | 4,716.52 | 4,463.11 | 0 |
| 2021-11-09 | 4,716.52 | 4,716.52 | 4,716.52 | 4,716.52 | 4,463.11 | 0 |
| 2021-11-08 | 4,716.52 | 4,716.52 | 4,716.52 | 4,716.52 | 4,463.11 | 0 |
| 2021-11-05 | 4,716.52 | 4,716.52 | 4,716.52 | 4,716.52 | 4,463.11 | 0 |
| 2021-11-04 | 4,716.52 | 4,716.52 | 4,716.52 | 4,716.52 | 4,463.11 | 244 |
| 2021-11-03 | 4,647.18 | 4,647.18 | 4,647.18 | 4,647.18 | 4,397.49 | 0 |
| 2021-11-01 | 4,647.18 | 4,647.18 | 4,647.18 | 4,647.18 | 4,397.49 | 23 |
| 2021-10-29 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 4,324.46 | 53 |
| 2021-10-28 | 4,511.29 | 4,511.29 | 4,511.29 | 4,511.29 | 4,268.90 | 71 |
| 2021-10-27 | 4,496.86 | 4,496.86 | 4,496.86 | 4,496.86 | 4,255.25 | 0 |
| 2021-10-26 | 4,496.86 | 4,496.86 | 4,496.86 | 4,496.86 | 4,255.25 | 0 |
| 2021-10-25 | 4,496.86 | 4,496.86 | 4,496.86 | 4,496.86 | 4,255.25 | 0 |
| 2021-10-22 | 4,496.86 | 4,496.86 | 4,496.86 | 4,496.86 | 4,255.25 | 0 |
| 2021-10-21 | 4,496.86 | 4,496.86 | 4,496.86 | 4,496.86 | 4,255.25 | 247 |
| 2021-10-20 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,253.49 | 0 |
| 2021-10-19 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,253.49 | 0 |
| 2021-10-18 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,253.49 | 0 |
| 2021-10-15 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,253.49 | 30 |
| 2021-10-14 | 4,508.00 | 4,508.00 | 4,508.00 | 4,508.00 | 4,265.79 | 31 |
← NewerPage 21 of 21 · 1,260 trading days
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.