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

Ecolab (NY: ECL )

243.20 +3.15 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 29, 2002 9.718 9.729 9.655 9.669 542,811 +0.00(+0.00%)
Mar 28, 2002 9.718 9.729 9.655 9.669 541,866 -0.06(-0.63%)
Mar 27, 2002 9.614 9.765 9.595 9.731 761,733 +0.12(+1.23%)
Mar 26, 2002 9.676 9.777 9.454 9.612 1,905,515 -0.17(-1.77%)
Mar 25, 2002 9.855 9.855 9.765 9.786 556,524 -0.06(-0.60%)
Mar 22, 2002 9.908 9.938 9.843 9.845 857,245 -0.03(-0.26%)
Mar 21, 2002 9.930 9.940 9.771 9.870 8,132,721 -0.08(-0.79%)
Mar 20, 2002 9.908 10.06 9.860 9.949 743,529 +0.03(+0.30%)
Mar 19, 2002 9.792 9.951 9.771 9.919 1,049,215 +0.08(+0.77%)
Mar 18, 2002 9.839 9.915 9.771 9.843 808,780 +0.00(+0.04%)
Mar 15, 2002 9.792 9.853 9.771 9.839 1,502,189 +0.00(+0.04%)
Mar 14, 2002 9.834 9.855 9.790 9.834 975,217 -0.03(-0.30%)
Mar 13, 2002 9.940 9.949 9.790 9.864 714,686 -0.14(-1.42%)
Mar 12, 2002 9.930 10.03 9.853 10.01 516,096 +0.02(+0.23%)
Mar 11, 2002 10.12 10.13 9.968 9.982 771,899 -0.01(-0.08%)
Mar 08, 2002 9.940 10.10 9.940 9.991 713,740 +0.04(+0.40%)
Mar 07, 2002 9.898 10.00 9.877 9.951 1,065,764 +0.08(+0.84%)
Mar 06, 2002 9.686 9.883 9.678 9.868 1,673,354 +0.22(+2.26%)
Mar 05, 2002 9.762 9.807 9.644 9.650 1,426,772 -0.28(-2.81%)
Mar 04, 2002 9.836 10.01 9.792 9.930 1,300,762 +0.10(+0.97%)
Mar 01, 2002 9.904 9.972 9.559 9.834 1,576,424 -0.07(-0.70%)
Feb 28, 2002 9.813 9.938 9.760 9.904 1,171,442 +0.08(+0.77%)
Feb 27, 2002 9.750 9.936 9.733 9.828 978,763 +0.08(+0.87%)
Feb 26, 2002 9.549 9.877 9.549 9.743 1,981,878 +0.21(+2.17%)
Feb 25, 2002 9.513 9.657 9.413 9.536 1,776,905 +0.04(+0.42%)
Feb 22, 2002 9.422 9.538 9.384 9.496 1,093,898 +0.03(+0.34%)
Feb 21, 2002 9.337 9.496 9.320 9.464 1,469,091 +0.09(+0.97%)
Feb 20, 2002 9.306 9.373 9.287 9.373 935,026 +0.08(+0.84%)
Feb 19, 2002 9.358 9.483 9.274 9.295 1,489,895 -0.09(-0.95%)
Feb 18, 2002 9.052 9.390 9.052 9.384 5,626,708 +0.00(+0.00%)
Feb 15, 2002 9.052 9.390 9.052 9.384 1,309,037 +0.34(+3.79%)
Feb 14, 2002 8.967 9.071 8.942 9.041 1,014,462 -0.04(-0.49%)
Feb 13, 2002 9.052 9.132 8.946 9.086 1,046,851 -0.01(-0.16%)
Feb 12, 2002 9.168 9.189 8.999 9.100 610,899 -0.12(-1.26%)
Feb 11, 2002 9.094 9.299 9.084 9.217 1,498,406 +0.20(+2.18%)
Feb 08, 2002 8.936 9.020 8.830 9.020 523,189 +0.20(+2.30%)
Feb 07, 2002 8.861 8.861 8.718 8.817 876,158 +0.00(+0.05%)
Feb 06, 2002 8.851 8.914 8.806 8.813 1,159,149 -0.07(-0.81%)
Feb 05, 2002 9.010 9.105 8.809 8.885 1,007,606 -0.15(-1.62%)
Feb 04, 2002 9.117 9.147 9.020 9.031 894,599 -0.09(-0.95%)
Feb 01, 2002 9.090 9.189 9.073 9.117 1,058,908 +0.07(+0.75%)
Jan 31, 2002 8.893 9.056 8.887 9.050 1,206,432 +0.07(+0.75%)
Jan 30, 2002 8.766 8.988 8.713 8.982 1,022,737 +0.18(+2.09%)
Jan 29, 2002 8.783 8.836 8.703 8.798 942,355 -0.04(-0.43%)
Jan 28, 2002 8.819 8.883 8.756 8.836 944,483 -0.03(-0.36%)
Jan 25, 2002 8.684 8.881 8.639 8.868 1,580,206 +0.19(+2.14%)
Jan 24, 2002 8.629 8.713 8.614 8.682 1,122,031 +0.01(+0.10%)
Jan 23, 2002 8.574 8.688 8.574 8.673 839,987 +0.10(+1.16%)
Jan 22, 2002 8.597 8.639 8.546 8.574 763,861 +0.06(+0.72%)
Jan 21, 2002 8.428 8.669 8.417 8.513 1,423,699 +0.00(+0.00%)
Jan 18, 2002 8.428 8.669 8.417 8.513 1,423,226 +0.08(+1.00%)
Jan 17, 2002 8.301 8.451 8.219 8.428 938,100 +0.11(+1.30%)
Jan 16, 2002 8.428 8.460 8.303 8.320 923,442 -0.18(-2.14%)
Jan 15, 2002 8.481 8.565 8.438 8.502 1,947,597 -0.01(-0.10%)
Jan 14, 2002 8.491 8.587 8.460 8.510 1,193,429 +0.00(+0.00%)
Jan 11, 2002 8.301 8.523 8.290 8.510 2,049,729 +0.05(+0.60%)
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.