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: 7:00 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 (%)
Dec 29, 2023 198.29 198.81 197.46 197.85 705,457 -0.52(-0.26%)
Dec 28, 2023 198.80 199.22 198.07 198.37 522,269 -0.52(-0.26%)
Dec 27, 2023 197.47 199.24 197.47 198.89 529,573 +0.75(+0.38%)
Dec 26, 2023 197.11 199.00 196.98 198.14 650,569 +1.02(+0.52%)
Dec 22, 2023 196.59 198.18 196.29 197.12 574,218 +0.71(+0.36%)
Dec 21, 2023 195.57 196.81 194.77 196.41 939,641 +2.05(+1.06%)
Dec 20, 2023 195.94 197.07 194.34 194.36 1,407,313 -1.98(-1.01%)
Dec 19, 2023 196.64 197.69 195.89 196.34 1,028,284 +0.09(+0.05%)
Dec 18, 2023 195.71 196.89 194.47 196.25 775,560 +0.54(+0.27%)
Dec 15, 2023 194.73 196.19 193.80 195.72 2,732,467 +0.08(+0.04%)
Dec 14, 2023 197.66 200.53 195.16 195.64 1,603,154 -1.79(-0.91%)
Dec 13, 2023 193.86 197.57 193.33 197.43 1,588,286 +4.45(+2.31%)
Dec 12, 2023 192.69 193.89 191.33 192.97 1,329,497 +0.56(+0.29%)
Dec 11, 2023 191.09 193.27 190.50 192.41 974,563 +1.33(+0.70%)
Dec 08, 2023 191.34 191.80 189.90 191.08 730,874 -0.30(-0.16%)
Dec 07, 2023 189.92 191.54 188.56 191.38 796,816 +2.11(+1.11%)
Dec 06, 2023 190.49 191.01 188.98 189.27 1,071,173 +0.30(+0.16%)
Dec 05, 2023 189.92 190.17 187.78 188.97 1,433,909 -1.43(-0.75%)
Dec 04, 2023 190.46 192.68 189.97 190.41 1,650,946 -0.95(-0.50%)
Dec 01, 2023 190.62 192.11 190.11 191.36 1,118,480 +0.67(+0.35%)
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%)
Sep 01, 2023 182.82 183.22 180.73 181.17 618,494 -1.10(-0.60%)
Aug 31, 2023 182.77 183.67 182.03 182.27 1,051,361 -0.06(-0.03%)
Aug 30, 2023 181.88 182.89 181.33 182.33 521,214 +0.81(+0.45%)
Aug 29, 2023 179.23 181.62 178.32 181.52 569,903 +2.10(+1.17%)
Aug 28, 2023 179.38 180.25 178.77 179.42 589,338 +0.45(+0.25%)
Aug 25, 2023 177.80 179.97 177.19 178.97 636,311 +1.60(+0.90%)
Aug 24, 2023 178.20 181.28 176.81 177.37 1,534,877 -1.14(-0.64%)
Aug 23, 2023 179.79 179.92 175.91 178.51 1,308,103 -0.53(-0.29%)
Aug 22, 2023 179.57 179.95 177.40 179.04 631,103 +0.08(+0.04%)
Aug 21, 2023 178.91 179.91 177.55 178.96 776,041 +1.11(+0.62%)
Aug 18, 2023 178.44 179.45 177.25 177.85 1,163,764 -1.63(-0.91%)
Aug 17, 2023 181.40 182.56 179.46 179.48 953,125 -1.30(-0.72%)
Aug 16, 2023 180.75 181.53 179.78 180.78 757,239 +0.44(+0.24%)
Aug 15, 2023 181.97 181.97 180.19 180.34 856,046 -2.28(-1.25%)
Aug 14, 2023 183.09 183.12 181.68 182.62 851,716 -0.20(-0.11%)
Aug 11, 2023 183.84 183.88 182.57 182.82 800,739 -0.63(-0.35%)
Aug 10, 2023 182.46 184.04 182.45 183.45 1,101,479 +1.69(+0.93%)
Aug 09, 2023 183.81 184.68 181.76 181.77 1,032,636 -1.89(-1.03%)
Aug 08, 2023 181.33 184.29 180.78 183.66 997,662 +0.69(+0.38%)
Aug 07, 2023 181.93 183.58 181.41 182.97 681,020 +1.96(+1.08%)
Aug 04, 2023 181.55 184.23 180.55 181.00 1,177,983 +1.03(+0.57%)
Aug 03, 2023 182.59 183.65 179.51 179.97 2,108,809 -3.39(-1.85%)
Aug 02, 2023 184.15 187.74 181.76 183.36 1,457,659 -0.26(-0.14%)
Aug 01, 2023 181.35 185.90 178.00 183.62 2,487,895 +2.01(+1.11%)
Jul 31, 2023 182.46 183.06 180.66 181.61 1,415,588 -0.44(-0.24%)
Jul 28, 2023 183.16 183.87 181.31 182.04 1,278,637 -0.25(-0.14%)
Jul 27, 2023 188.21 188.77 182.23 182.29 1,259,926 -5.09(-2.71%)
Jul 26, 2023 188.98 189.81 186.56 187.38 849,435 -1.87(-0.99%)
Jul 25, 2023 188.40 189.66 188.22 189.25 723,182 +1.41(+0.75%)
Jul 24, 2023 188.07 189.40 187.52 187.84 834,247 +0.26(+0.14%)
Jul 21, 2023 185.72 187.88 184.80 187.59 1,602,630 +1.42(+0.76%)
Jul 20, 2023 185.66 186.97 185.30 186.17 617,943 +0.46(+0.25%)
Jul 19, 2023 186.76 187.39 184.85 185.71 661,135 -1.32(-0.71%)
Jul 18, 2023 186.28 188.31 186.00 187.03 736,055 +1.03(+0.55%)
Jul 17, 2023 186.88 187.72 185.31 186.00 808,997 -0.88(-0.47%)
Jul 14, 2023 184.59 187.52 183.69 186.88 905,027 +2.11(+1.14%)
Jul 13, 2023 185.72 185.72 183.56 184.77 709,270 -0.45(-0.24%)
Jul 12, 2023 184.93 185.89 183.31 185.22 911,399 +2.10(+1.15%)
Jul 11, 2023 183.43 185.43 182.26 183.12 1,012,821 +0.96(+0.53%)
Jul 10, 2023 181.32 183.50 180.70 182.15 916,507 +0.29(+0.16%)
Jul 07, 2023 180.75 183.91 180.49 181.87 1,328,364 +0.27(+0.15%)
Jul 06, 2023 181.13 181.94 178.73 181.60 1,292,159 -0.62(-0.34%)
Jul 05, 2023 182.01 184.36 181.44 182.22 1,739,874 -2.80(-1.51%)
Jul 03, 2023 184.08 185.25 183.25 185.02 709,473 -0.11(-0.06%)
Jun 30, 2023 182.96 186.16 182.48 185.13 1,377,071 +2.79(+1.53%)
Jun 29, 2023 179.04 182.82 178.57 182.34 1,082,918 +2.78(+1.55%)
Jun 28, 2023 179.01 179.96 178.52 179.56 804,194 +0.17(+0.09%)
Jun 27, 2023 178.93 180.01 178.12 179.40 1,131,462 +0.51(+0.28%)
Jun 26, 2023 176.65 179.37 175.65 178.89 656,898 +2.23(+1.26%)
Jun 23, 2023 176.96 177.86 176.04 176.66 1,235,604 -1.71(-0.96%)
Jun 22, 2023 178.87 178.97 176.81 178.37 818,550 -0.89(-0.50%)
Jun 21, 2023 178.21 179.56 177.53 179.26 1,074,395 +0.17(+0.09%)
Jun 20, 2023 180.86 180.86 177.81 179.09 968,078 -1.43(-0.79%)
Jun 16, 2023 181.64 181.67 179.64 180.52 2,532,461 +0.35(+0.19%)
Jun 15, 2023 177.49 180.63 180.17 815,090 +9.28(+5.43%)
May 08, 2023 171.17 171.68 170.03 170.89 854,979 -0.83(-0.48%)
May 05, 2023 172.42 172.80 170.77 171.72 970,485 +1.30(+0.76%)
May 04, 2023 171.45 172.16 168.38 170.42 1,052,498 -0.97(-0.57%)
May 03, 2023 173.67 177.74 171.11 171.39 1,538,156 -0.93(-0.54%)
May 02, 2023 168.37 172.56 165.77 172.32 1,852,187 +5.44(+3.26%)
May 01, 2023 165.94 167.86 165.37 166.88 1,289,161 +0.93(+0.56%)
Apr 28, 2023 164.17 166.37 164.17 165.95 1,214,206 +1.66(+1.01%)
Apr 27, 2023 161.70 164.40 161.29 164.29 728,518 +3.54(+2.20%)
Apr 26, 2023 161.78 162.44 160.29 160.75 784,527 -1.70(-1.05%)
Apr 25, 2023 164.01 164.61 162.50 162.45 796,246 -1.76(-1.07%)
Apr 24, 2023 165.07 165.12 163.32 164.21 756,389 +0.47(+0.29%)
Apr 21, 2023 162.57 164.24 162.43 163.74 1,087,458 +1.24(+0.76%)
Apr 20, 2023 161.83 162.78 161.34 162.50 622,672 -0.31(-0.19%)
Apr 19, 2023 161.64 162.91 161.29 162.81 585,665 +0.37(+0.23%)
Apr 18, 2023 162.77 163.36 161.49 162.44 614,974 +0.34(+0.21%)
Apr 17, 2023 159.97 162.60 159.71 162.11 1,361,945 -0.41(-0.26%)
Apr 14, 2023 164.13 165.12 161.47 162.52 934,381 -2.35(-1.43%)
Apr 13, 2023 162.92 165.05 161.77 164.87 850,953 +2.47(+1.52%)
Apr 12, 2023 164.49 164.94 161.86 162.40 772,784 -0.88(-0.54%)
Apr 11, 2023 164.24 165.37 163.15 163.28 871,790 -0.81(-0.49%)
Apr 10, 2023 163.66 164.70 162.70 164.09 918,192 -1.07(-0.65%)
Apr 06, 2023 163.24 165.27 162.28 165.16 1,114,991 +0.93(+0.57%)
Apr 05, 2023 162.57 164.48 162.11 164.23 1,767,576 +1.22(+0.75%)
Apr 04, 2023 164.33 164.94 162.16 163.01 1,640,513 -1.14(-0.69%)
Apr 03, 2023 163.55 164.86 162.88 164.15 1,117,090 +0.48(+0.30%)
Mar 31, 2023 161.78 164.13 161.78 163.67 1,735,779 +2.22(+1.38%)
Mar 30, 2023 162.04 162.39 161.00 161.44 740,746 +1.04(+0.65%)
Mar 29, 2023 160.21 160.44 158.57 160.41 1,087,935 +2.03(+1.28%)
Mar 28, 2023 158.17 159.35 157.68 158.38 698,585 -0.03(-0.02%)
Mar 27, 2023 159.85 160.94 158.26 158.41 937,272 -0.15(-0.09%)
Mar 24, 2023 154.94 159.12 154.00 158.56 1,126,577 +3.28(+2.11%)
Mar 23, 2023 153.86 157.72 153.43 155.27 1,268,234 +1.41(+0.92%)
Mar 22, 2023 156.13 158.12 153.84 153.86 1,133,578 -2.16(-1.38%)
Mar 21, 2023 156.08 156.55 154.58 156.01 1,150,851 +1.48(+0.96%)
Mar 20, 2023 153.25 154.64 152.75 154.53 1,757,421 +2.22(+1.45%)
Mar 17, 2023 155.90 155.90 151.62 152.32 2,586,191 -4.13(-2.64%)
Mar 16, 2023 156.35 157.66 154.95 156.45 1,349,611 -0.45(-0.29%)
Mar 15, 2023 155.75 157.41 154.08 156.90 1,395,480 -1.34(-0.85%)
Mar 14, 2023 158.30 159.28 155.79 158.24 1,185,986 +2.75(+1.77%)
Mar 13, 2023 154.82 156.95 153.83 155.49 1,263,743 -0.27(-0.17%)
Mar 10, 2023 157.04 158.15 154.53 155.76 1,489,431 +0.41(+0.27%)
Mar 09, 2023 158.05 159.09 155.07 155.34 1,196,850 -2.06(-1.31%)
Mar 08, 2023 155.64 158.43 155.10 157.40 1,145,071 +1.89(+1.22%)
Mar 07, 2023 158.19 159.13 155.05 155.51 1,046,456 -3.13(-1.97%)
Mar 06, 2023 161.04 161.32 158.28 158.64 889,062 -2.37(-1.47%)
Mar 03, 2023 160.44 161.39 158.44 161.01 905,804 +1.45(+0.91%)
Mar 02, 2023 155.49 159.74 155.28 159.56 1,094,684 +3.36(+2.15%)
Mar 01, 2023 156.19 158.24 155.89 156.20 899,990 -0.84(-0.53%)
Feb 28, 2023 156.78 158.90 155.85 157.04 1,415,342 -0.38(-0.24%)
Feb 27, 2023 158.24 159.57 156.89 157.42 893,680 +1.16(+0.74%)
Feb 24, 2023 153.95 156.80 153.16 156.26 741,133 -0.22(-0.14%)
Feb 23, 2023 157.15 157.95 154.95 156.47 1,175,073 -0.43(-0.28%)
Feb 22, 2023 155.90 158.00 155.24 156.91 1,063,327 +1.03(+0.66%)
Feb 21, 2023 158.47 159.48 155.19 155.87 1,304,194 -4.16(-2.60%)
Feb 17, 2023 158.97 160.37 158.19 160.03 1,061,207 +0.41(+0.26%)
Feb 16, 2023 158.49 162.54 157.76 159.62 1,373,307 -1.93(-1.20%)
Feb 15, 2023 156.87 161.60 156.53 161.55 1,728,551 +5.47(+3.50%)
Feb 14, 2023 148.27 156.67 148.27 156.08 2,549,721 +10.36(+7.11%)
Feb 13, 2023 144.67 145.99 142.27 145.72 1,935,363 +1.84(+1.28%)
Feb 10, 2023 143.11 144.14 141.80 143.88 1,431,920 +0.25(+0.17%)
Feb 09, 2023 150.25 150.25 142.61 143.64 1,886,271 -5.37(-3.60%)
Feb 08, 2023 149.28 149.95 148.62 149.01 949,945 -1.05(-0.70%)
Feb 07, 2023 148.52 150.63 147.74 150.06 1,157,490 +0.59(+0.40%)
Feb 06, 2023 150.06 150.76 149.06 149.47 903,193 -1.58(-1.04%)
Feb 03, 2023 154.11 155.36 150.62 151.05 1,146,597 -5.94(-3.79%)
Feb 02, 2023 154.60 157.23 153.78 156.99 1,678,193 +3.54(+2.31%)
Feb 01, 2023 151.51 154.64 150.59 153.45 846,523 +0.89(+0.58%)
Jan 31, 2023 148.85 152.63 148.37 152.56 1,380,576 +4.31(+2.90%)
Jan 30, 2023 149.81 150.60 148.09 148.26 769,901 -1.84(-1.23%)
Jan 27, 2023 148.67 150.56 148.38 150.10 775,493 +0.47(+0.32%)
Jan 26, 2023 149.03 150.29 148.04 149.63 982,559 -0.54(-0.36%)
Jan 25, 2023 149.36 150.64 148.12 150.17 765,518 -1.25(-0.83%)
Jan 24, 2023 151.45 152.53 149.88 151.42 709,461 -0.61(-0.40%)
Jan 23, 2023 150.76 152.90 149.03 152.03 1,200,069 +1.39(+0.92%)
Jan 20, 2023 146.76 150.72 145.58 150.64 1,296,924 +4.22(+2.88%)
Jan 19, 2023 146.98 147.19 144.87 146.42 1,151,045 -1.72(-1.16%)
Jan 18, 2023 151.75 152.30 148.01 148.15 1,064,133 -2.81(-1.86%)
Jan 17, 2023 152.62 152.74 149.07 150.96 1,780,769 -1.21(-0.80%)
Jan 13, 2023 149.39 152.44 149.31 152.17 738,966 +1.03(+0.68%)
Jan 12, 2023 152.73 152.85 150.61 151.13 866,974 -0.86(-0.56%)
Jan 11, 2023 151.68 152.58 150.47 151.99 1,054,655 +2.02(+1.35%)
Jan 10, 2023 148.15 150.06 146.64 149.97 1,065,299 +1.95(+1.32%)
Jan 09, 2023 145.80 151.09 145.64 148.02 1,058,938 +0.75(+0.51%)
Jan 06, 2023 144.49 147.37 143.22 147.27 1,038,206 +4.56(+3.20%)
Jan 05, 2023 145.65 146.07 142.18 142.71 1,010,629 -4.86(-3.29%)
Jan 04, 2023 147.31 148.24 146.19 147.57 919,073 +2.51(+1.73%)
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.