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 (%)
May 29, 2020	202.28	207.57	199.24	203.43	22,006,780	+1.12(+0.55%)
May 28, 2020	200.98	203.63	196.30	202.31	14,690,724	+3.89(+1.96%)
May 27, 2020	198.11	198.70	193.64	198.43	10,716,163	+2.64(+1.35%)
May 26, 2020	195.39	198.99	193.50	195.78	5,477,462	+3.91(+2.04%)
May 22, 2020	191.49	192.89	190.46	191.87	1,730,480	+0.09(+0.05%)
May 21, 2020	194.10	195.15	191.10	191.78	3,595,352	-1.96(-1.01%)
May 20, 2020	196.18	199.12	193.09	193.74	3,629,660	+1.16(+0.60%)
May 19, 2020	195.60	196.99	192.44	192.58	2,711,066	-3.49(-1.78%)
May 18, 2020	191.39	198.07	190.94	196.07	3,157,724	+9.70(+5.21%)
May 15, 2020	182.59	186.92	181.20	186.37	3,168,263	+2.21(+1.20%)
May 14, 2020	181.53	184.36	178.22	184.16	1,827,522	+0.45(+0.24%)
May 13, 2020	184.98	186.09	181.96	183.71	1,497,464	-2.13(-1.15%)
May 12, 2020	188.45	189.44	185.82	185.84	960,404	-1.80(-0.96%)
May 11, 2020	187.49	188.33	185.16	187.64	1,246,593	-1.61(-0.85%)
May 08, 2020	188.52	189.90	186.47	189.25	1,099,941	+3.48(+1.87%)
May 07, 2020	187.80	188.55	185.15	185.76	1,059,996	+1.04(+0.56%)
May 06, 2020	184.93	188.04	183.94	184.72	1,238,632	-0.28(-0.15%)
May 05, 2020	186.96	188.22	184.63	185.00	1,141,845	+1.72(+0.94%)
May 04, 2020	180.81	183.54	177.85	183.28	1,151,378	+1.45(+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.