Date	Open	High	Low	Close	Volume	Change (%)
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%)
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	177.02	180.17	815,090	+2.38(+1.34%)
Jun 14, 2023	179.95	181.22	177.30	177.79	1,068,527	-1.64(-0.91%)
Jun 13, 2023	177.02	179.69	176.65	179.43	973,004	+2.41(+1.36%)
Jun 12, 2023	175.49	177.57	175.04	177.02	1,511,660	+1.53(+0.87%)
Jun 09, 2023	174.84	176.30	173.65	175.48	1,083,723	+0.49(+0.28%)
Jun 08, 2023	172.86	175.01	171.99	174.99	1,057,117	+1.71(+0.99%)
Jun 07, 2023	170.91	173.98	170.91	173.28	1,091,350	+2.05(+1.19%)
Jun 06, 2023	170.79	171.65	169.94	171.23	990,043	-0.22(-0.13%)
Jun 05, 2023	170.99	172.96	170.64	171.45	1,202,207	+0.30(+0.17%)
Jun 02, 2023	169.47	172.16	168.90	171.15	1,091,825	+3.94(+2.35%)

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.

Ecolab (NY: ECL )

Historical Prices

Sections

Services

Contact Information

Follow Us