BMV · ECL · stock

Ecolab Inc. (ECL) stock price history

Every BMV trading session of Ecolab Inc. from Apr 11, 2014 to Sep 25, 2026: 3,132 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ECL data, free keyYear by year table

ECL adjusted close, 2014 to 2026

ECLEcolab Inc.
MX$4,687-7.6% over one year
201620182020202220242026
MX$5,365
All time high, 2025
MX$5,250
52 week high, MX$4,301 low
3,132
Daily sessions since 2014

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

ECL key facts

  • Ecolab Inc. (ECL) closed at MX$4,687 on Sep 25, 2026 on BMV.
  • ECL's all time high close is MX$5,365, set on Mar 18, 2025; its all time low close is MX$1,353 on May 2, 2014.
  • ECL's 52 week range is MX$4,301 to MX$5,250.
  • ECL returned -7.6% over the year to Sep 25, 2026 and +4.8% over five years.
  • Over ten years ECL returned +102%, +7.3% a year compounded.
  • ECL's deepest drawdown was -45.8% from Dec 1, 2021 to Nov 7, 2022.
  • DataCedar holds 3,132 daily sessions of ECL history from Apr 11, 2014 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

ECL price chart, 2014 to 2026

ECL adjusted close, Apr 11, 2014 to Sep 25, 2026MX$1,353MX$2,691MX$4,028MX$5,3652014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ECL returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month-1.7%
3 months-0.8%
6 months+1.3%
Year to date-1.5%
1 year-7.6%
3 years+49.7%
5 years+4.8%
10 years+102.0%
Since Apr 11, 2014+241.8%
Compound annual growth, 12.5 years+10.4%

ECL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$5,365 on Mar 18, 2025
All time low close
MX$1,353 on May 2, 2014
52 week high
MX$5,250 on Mar 17, 2026
52 week low
MX$4,301 on May 14, 2026
Deepest drawdown
-45.8% from Dec 1, 2021 to Nov 7, 2022, recovered Sep 23, 2024
Best single session
+11.2% on Jun 7, 2019
Worst single session
-19.7% on Nov 7, 2022
Volatility, 1 year annualised
21.7%
Sessions closing higher, 1 year
7%
Growth of 1 since 2014
3.4×
Best calendar year
2024, +49%
Worst calendar year
2022, -42%

ECL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Apr 11, 2014; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$4,761MX$5,250MX$4,301MX$4,687-1.5%25.4K184
2025MX$4,940MX$5,365MX$4,650MX$4,761-3.6%11.9K251
2024MX$3,318MX$4,940MX$3,318MX$4,940+48.9%8K251
2023MX$2,800MX$3,318MX$2,800MX$3,318+18.5%18K251
2022MX$4,794MX$4,794MX$2,656MX$2,800-41.6%63.8K252
2021MX$4,427MX$4,902MX$4,073MX$4,794+8.3%33K253
2020MX$3,724MX$4,808MX$3,666MX$4,427+18.9%3.8K252
2019MX$3,197MX$4,089MX$3,197MX$3,724+16.5%8.5K251
2018MX$2,566MX$3,197MX$2,405MX$3,197+24.6%48.3K251
2017MX$2,355MX$2,574MX$2,312MX$2,566+8.9%11.5K251
2016MX$1,969MX$2,355MX$1,828MX$2,355+19.6%18.1K252
2015MX$1,545MX$1,969MX$1,545MX$1,969+27.4%27.8K251
2014MX$1,371MX$1,572MX$1,353MX$1,545n/a54.5K182

ECL monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$4,687-5.1%
August 2026MX$4,939+3.1%
July 2026MX$4,789+1.4%
June 2026MX$4,723+9.8%
May 2026MX$4,301-7.7%
April 2026MX$4,659-1.8%
March 2026MX$4,742-9.7%
February 2026MX$5,249+8.5%
January 2026MX$4,837+1.6%
December 2025MX$4,761-5.2%
November 2025MX$5,024+0.4%
October 2025MX$5,0040.0%

About the ECL data

Daily bars. 3,132 sessions from Apr 11, 2014 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 11, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ECL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • DUOL Duolingo, Inc.
  • DVN Devon Energy Corporation
  • DXCM DexCom, Inc.
  • EBAY eBay Inc.
  • EDUCA18 Fideicomiso Irrevocable No. F/3277 en Banco Invex, S. A. Institución de Banca Múltiple, INVEX Grupo
  • EGON Eldorado Gold Corporation
  • EL The Estée Lauder Companies Inc.
  • ENI1N Eni S.p.A.

Common questions

ECL share price history

Start with any symbol.

Start free