Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecolab (NY: ECL )

221.10 +1.31 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 187.84 190.91 187.30 190.69 1,682,347 +3.08(+1.64%)
Nov 29, 2023 187.98 188.44 186.84 187.61 974,517 +0.22(+0.12%)
Nov 28, 2023 187.92 188.46 187.16 187.39 1,062,704 -0.59(-0.31%)
Nov 27, 2023 185.55 188.34 185.12 187.98 934,668 +1.75(+0.94%)
Nov 24, 2023 185.86 186.81 184.99 186.23 301,064 +0.59(+0.32%)
Nov 22, 2023 186.59 186.84 185.06 185.64 723,755 +0.05(+0.03%)
Nov 21, 2023 183.95 186.21 183.95 185.59 789,016 +1.61(+0.88%)
Nov 20, 2023 181.69 184.46 181.40 183.98 805,247 +0.63(+0.34%)
Nov 17, 2023 184.30 184.85 182.95 183.35 991,905 -0.78(-0.42%)
Nov 16, 2023 182.30 185.31 181.84 184.13 997,184 +1.83(+1.00%)
Nov 15, 2023 181.73 183.92 181.51 182.30 766,164 -0.57(-0.31%)
Nov 14, 2023 181.31 183.65 180.42 182.87 880,271 +4.83(+2.71%)
Nov 13, 2023 176.43 178.31 176.20 178.03 652,603 +1.09(+0.62%)
Nov 10, 2023 174.94 177.40 174.39 176.94 753,186 +2.20(+1.26%)
Nov 09, 2023 176.16 176.61 174.69 174.74 1,089,331 -0.99(-0.57%)
Nov 08, 2023 173.15 176.18 173.14 175.74 991,159 +2.68(+1.55%)
Nov 07, 2023 173.39 173.99 171.86 173.06 836,587 -0.47(-0.27%)
Nov 06, 2023 173.13 174.03 172.09 173.53 1,055,906 -0.30(-0.17%)
Nov 03, 2023 171.98 175.09 171.58 173.83 1,062,587 +3.63(+2.13%)
Nov 02, 2023 166.97 170.70 166.40 170.19 1,165,040 +3.89(+2.34%)
Nov 01, 2023 166.53 167.47 164.50 166.31 1,872,698 -0.53(-0.32%)
Oct 31, 2023 159.31 167.65 158.29 166.83 2,635,352 +8.54(+5.40%)
Oct 30, 2023 157.87 158.77 156.74 158.29 1,488,795 +1.70(+1.09%)
Oct 27, 2023 157.34 158.50 155.87 156.59 1,083,401 -0.97(-0.62%)
Oct 26, 2023 158.74 160.17 157.47 157.56 1,219,614 -0.25(-0.16%)
Oct 25, 2023 159.13 159.73 157.27 157.81 1,155,095 -1.57(-0.99%)
Oct 24, 2023 159.32 160.13 158.51 159.38 1,323,691 +1.09(+0.69%)
Oct 23, 2023 158.52 159.89 157.90 158.29 1,099,854 -0.78(-0.49%)
Oct 20, 2023 160.17 160.72 158.90 159.07 1,333,496 -0.41(-0.26%)
Oct 19, 2023 160.86 162.68 159.42 159.47 1,305,166 -1.90(-1.18%)
Oct 18, 2023 163.58 164.64 161.13 161.37 898,146 -4.02(-2.43%)
Oct 17, 2023 164.25 166.59 163.86 165.39 740,413 -0.02(-0.01%)
Oct 16, 2023 165.20 166.36 163.74 165.41 981,959 +1.67(+1.02%)
Oct 13, 2023 165.53 165.95 162.84 163.74 670,437 -0.87(-0.53%)
Oct 12, 2023 168.23 168.75 163.91 164.61 843,783 -4.23(-2.50%)
Oct 11, 2023 169.36 169.64 167.50 168.83 467,228 +0.62(+0.37%)
Oct 10, 2023 167.44 169.64 166.98 168.22 653,601 +1.44(+0.86%)
Oct 09, 2023 167.99 168.97 166.06 166.77 816,805 -1.85(-1.10%)
Oct 06, 2023 166.60 170.05 165.43 168.62 823,527 +1.09(+0.65%)
Oct 05, 2023 168.63 169.10 166.25 167.53 804,772 -1.16(-0.69%)
Oct 04, 2023 166.08 168.73 164.81 168.69 1,215,093 +4.03(+2.45%)
Oct 03, 2023 164.91 166.84 164.26 164.66 1,177,385 -1.33(-0.80%)
Oct 02, 2023 168.10 168.82 165.21 166.00 955,384 -2.49(-1.48%)
Sep 29, 2023 169.87 170.49 167.74 168.49 1,035,245 +0.13(+0.08%)
Sep 28, 2023 167.78 169.52 167.10 168.35 879,472 +1.39(+0.83%)
Sep 27, 2023 168.74 169.38 166.10 166.96 1,007,591 -1.08(-0.65%)
Sep 26, 2023 170.63 171.50 167.72 168.05 873,595 -3.19(-1.86%)
Sep 25, 2023 170.22 171.56 170.62 171.24 974,800 +0.19(+0.11%)
Sep 22, 2023 171.78 172.97 170.76 171.05 971,799 -0.12(-0.07%)
Sep 21, 2023 175.53 175.53 170.85 171.17 964,819 -5.40(-3.06%)
Sep 20, 2023 176.42 178.14 176.23 176.57 822,621 +1.21(+0.69%)
Sep 19, 2023 174.30 175.76 173.35 175.36 1,093,404 +0.53(+0.30%)
Sep 18, 2023 176.26 176.40 174.59 174.83 848,801 -1.64(-0.93%)
Sep 15, 2023 176.16 177.88 175.70 176.47 3,232,316 +0.29(+0.16%)
Sep 14, 2023 178.82 178.82 169.46 176.18 2,284,596 -2.55(-1.43%)
Sep 13, 2023 180.03 180.61 178.51 178.73 903,576 -1.86(-1.03%)
Sep 12, 2023 181.69 182.70 180.40 180.60 611,049 -1.72(-0.94%)
Sep 11, 2023 180.78 182.93 180.78 182.31 744,756 +1.78(+0.98%)
Sep 08, 2023 179.81 181.89 179.77 180.54 783,741 +0.38(+0.21%)
Sep 07, 2023 180.23 180.97 179.27 180.16 826,723 +0.06(+0.03%)
Sep 06, 2023 180.50 181.18 179.54 180.10 699,788 -0.47(-0.26%)
Sep 05, 2023 181.51 183.07 180.46 180.57 1,383,356 -0.60(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.