Indicators

Ecolab (NY: ECL )

221.10 +1.31 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.