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

Ecolab (NY: ECL )

233.29 +0.38 (+0.16%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 8, 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 (%)
May 07, 2024 230.00 233.30 228.82 232.92 1,227,415 +3.97(+1.73%)
May 06, 2024 228.20 229.53 226.98 228.95 981,106 +1.45(+0.64%)
May 03, 2024 228.00 228.56 226.08 227.50 1,068,171 +0.74(+0.33%)
May 02, 2024 224.83 227.78 224.32 226.76 1,176,260 +1.78(+0.79%)
May 01, 2024 226.64 227.58 224.19 224.98 801,410 -1.17(-0.52%)
Apr 30, 2024 226.00 230.21 225.78 226.15 2,358,258 +4.48(+2.02%)
Apr 29, 2024 222.39 222.66 219.97 221.67 1,252,298 +0.57(+0.26%)
Apr 26, 2024 219.20 221.99 218.25 221.10 1,242,930 +1.31(+0.60%)
Apr 25, 2024 219.56 220.88 218.19 219.79 1,106,786 -0.99(-0.45%)
Apr 24, 2024 219.03 221.11 218.81 220.78 710,452 +1.12(+0.51%)
Apr 23, 2024 220.04 220.72 218.33 219.66 717,047 +0.35(+0.16%)
Apr 22, 2024 218.76 220.15 217.27 219.31 858,016 +1.15(+0.53%)
Apr 19, 2024 219.51 219.92 217.05 218.16 2,586,604 -1.05(-0.48%)
Apr 18, 2024 219.82 220.46 217.23 219.21 924,421 -0.04(-0.02%)
Apr 17, 2024 221.20 221.25 217.64 219.25 911,103 -1.13(-0.51%)
Apr 16, 2024 219.58 221.76 218.85 220.38 1,733,417 +1.34(+0.61%)
Apr 15, 2024 222.67 223.29 218.37 219.04 965,503 -2.65(-1.20%)
Apr 12, 2024 221.71 222.32 219.22 221.69 1,134,524 +0.94(+0.43%)
Apr 11, 2024 222.34 223.17 220.71 220.75 1,053,466 -1.40(-0.63%)
Apr 10, 2024 222.80 224.07 221.01 222.15 1,398,139 -3.64(-1.61%)
Apr 09, 2024 227.47 227.60 224.16 225.79 1,168,271 -1.00(-0.44%)
Apr 08, 2024 228.13 228.93 225.45 226.79 935,024 -0.96(-0.42%)
Apr 05, 2024 225.42 228.37 224.93 227.75 1,449,686 +3.17(+1.41%)
Apr 04, 2024 229.54 230.31 224.46 224.58 960,420 -3.68(-1.61%)
Apr 03, 2024 228.50 229.31 227.11 228.26 828,668 +0.81(+0.36%)
Apr 02, 2024 227.46 228.47 226.65 227.45 871,676 -0.48(-0.21%)
Apr 01, 2024 230.30 230.48 227.15 227.93 905,482 -2.97(-1.29%)
Mar 28, 2024 231.57 231.33 231.33 230.90 820,956 -0.86(-0.37%)
Mar 27, 2024 230.00 231.86 228.26 231.76 1,195,154 +3.53(+1.55%)
Mar 26, 2024 226.93 229.04 226.72 228.23 978,965 +1.16(+0.51%)
Mar 25, 2024 229.33 229.33 226.78 227.07 1,003,050 -2.20(-0.96%)
Mar 22, 2024 228.74 229.80 228.01 229.27 1,055,307 +0.45(+0.20%)
Mar 21, 2024 228.80 229.60 227.03 228.82 1,388,731 +0.21(+0.09%)
Mar 20, 2024 228.52 229.70 227.31 228.61 1,169,528 +1.27(+0.56%)
Mar 19, 2024 229.64 229.64 225.23 227.34 1,279,535 -0.78(-0.34%)
Mar 18, 2024 226.93 229.56 226.78 228.12 1,243,910 +1.99(+0.88%)
Mar 15, 2024 222.07 226.58 222.07 226.13 3,374,447 +1.87(+0.83%)
Mar 14, 2024 224.58 225.26 223.10 224.26 1,033,265 -0.35(-0.16%)
Mar 13, 2024 223.44 225.43 223.06 224.61 827,797 +1.62(+0.72%)
Mar 12, 2024 222.94 223.65 222.45 223.00 1,939,328 -0.34(-0.15%)
Mar 11, 2024 222.81 223.36 221.36 223.34 1,426,515 +0.44(+0.20%)
Mar 08, 2024 224.41 225.70 222.78 222.90 862,388 -1.11(-0.49%)
Mar 07, 2024 224.43 225.75 223.50 224.00 881,586 +1.03(+0.46%)
Mar 06, 2024 222.92 224.82 222.04 222.98 864,925 +0.13(+0.06%)
Mar 05, 2024 224.35 226.05 222.42 222.85 1,072,365 -2.48(-1.10%)
Mar 04, 2024 224.10 226.70 224.10 225.33 900,646 +0.39(+0.17%)
Mar 01, 2024 222.71 225.76 222.09 224.94 1,017,642 +0.67(+0.30%)
Feb 29, 2024 225.03 225.12 223.16 224.28 1,735,974 -0.17(-0.08%)
Feb 28, 2024 222.44 225.06 220.86 224.44 1,169,233 +2.91(+1.31%)
Feb 27, 2024 219.75 222.02 219.63 221.53 1,427,789 +1.81(+0.82%)
Feb 26, 2024 221.44 221.72 219.63 219.73 1,381,855 -2.06(-0.93%)
Feb 23, 2024 219.43 221.93 217.88 221.78 1,439,596 +2.61(+1.19%)
Feb 22, 2024 217.44 220.19 216.68 219.17 1,042,049 +2.78(+1.29%)
Feb 21, 2024 216.76 217.36 214.87 216.38 1,179,675 +0.54(+0.25%)
Feb 20, 2024 214.12 216.51 213.40 215.85 1,191,512 +1.01(+0.47%)
Feb 16, 2024 215.94 216.93 214.48 214.84 1,980,689 -1.09(-0.50%)
Feb 15, 2024 216.66 217.45 213.76 215.93 1,993,685 -0.50(-0.23%)
Feb 14, 2024 219.65 220.79 215.78 216.42 1,971,080 -4.20(-1.90%)
Feb 13, 2024 213.11 220.99 212.18 220.62 3,200,866 +18.15(+8.97%)
Feb 12, 2024 201.94 203.46 201.48 202.47 1,049,473 +0.26(+0.13%)
Feb 09, 2024 201.99 203.11 200.00 202.21 999,952 -0.17(-0.08%)
Feb 08, 2024 202.49 202.49 200.96 202.38 769,592 -0.11(-0.05%)
Feb 07, 2024 200.68 202.90 200.00 202.49 1,167,853 +3.04(+1.53%)
Feb 06, 2024 195.36 199.79 195.23 199.45 1,448,119 +4.39(+2.25%)
Feb 05, 2024 196.05 197.66 195.00 195.06 1,774,299 -3.77(-1.90%)
Feb 02, 2024 198.56 200.06 196.56 198.83 1,183,012 -0.70(-0.35%)
Feb 01, 2024 197.32 199.54 195.77 199.53 1,132,637 +1.80(+0.91%)
Jan 31, 2024 200.50 200.71 196.96 197.72 1,719,462 -2.51(-1.26%)
Jan 30, 2024 198.73 200.46 198.02 200.24 872,200 +1.49(+0.75%)
Jan 29, 2024 197.74 198.76 196.70 198.75 1,073,365 +0.76(+0.38%)
Jan 26, 2024 198.59 199.19 197.05 197.99 690,361 -0.13(-0.07%)
Jan 25, 2024 196.98 198.25 196.28 198.12 790,393 +2.00(+1.02%)
Jan 24, 2024 198.47 199.18 195.98 196.13 797,891 -2.55(-1.28%)
Jan 23, 2024 200.97 201.97 198.29 198.68 1,031,663 -1.69(-0.84%)
Jan 22, 2024 200.87 201.70 199.42 200.37 1,144,268 +1.00(+0.50%)
Jan 19, 2024 200.12 200.22 197.51 199.37 2,746,636 -0.59(-0.29%)
Jan 18, 2024 197.46 200.28 197.46 199.96 1,036,655 +3.01(+1.53%)
Jan 17, 2024 197.60 198.86 196.28 196.94 1,195,837 -1.60(-0.80%)
Jan 16, 2024 199.16 199.44 197.22 198.54 1,080,960 +0.12(+0.06%)
Jan 12, 2024 198.58 198.61 197.35 198.42 682,714 +0.90(+0.45%)
Jan 11, 2024 197.50 197.60 195.56 197.52 849,421 +0.63(+0.32%)
Jan 10, 2024 195.57 197.36 195.55 196.89 602,534 +1.46(+0.75%)
Jan 09, 2024 194.10 195.70 193.85 195.44 779,653 -0.05(-0.03%)
Jan 08, 2024 194.17 195.56 192.97 195.49 963,330 +0.73(+0.37%)
Jan 05, 2024 194.62 195.70 193.89 194.76 762,003 -0.24(-0.12%)
Jan 04, 2024 195.21 196.97 194.61 195.00 1,068,618 -0.63(-0.32%)
Jan 03, 2024 196.34 197.06 195.07 195.63 905,939 -2.07(-1.05%)
Jan 02, 2024 195.98 197.80 194.71 197.70 1,161,487 -0.15(-0.08%)
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%)
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.