Indicators

Ecolab (NY: ECL )

233.66 +1.03 (+0.44%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	177.23	178.55	176.84	177.72	481,175	-0.27(-0.15%)
Nov 27, 2019	177.59	178.84	176.48	177.99	782,947	+0.69(+0.39%)
Nov 26, 2019	173.70	177.71	173.10	177.30	2,322,850	+3.97(+2.29%)
Nov 25, 2019	174.04	174.59	172.73	173.33	1,490,043	-0.43(-0.25%)
Nov 22, 2019	174.45	175.21	173.37	173.76	1,709,060	-0.49(-0.28%)
Nov 21, 2019	176.13	177.21	174.08	174.24	2,486,032	-3.05(-1.72%)
Nov 20, 2019	180.91	181.35	177.23	177.29	2,340,962	-3.06(-1.69%)
Nov 19, 2019	182.32	182.85	180.21	180.35	1,944,103	-1.74(-0.96%)
Nov 18, 2019	182.69	183.09	181.23	182.09	795,462	-0.46(-0.25%)
Nov 15, 2019	183.70	183.96	181.83	182.54	788,304	-0.02(-0.01%)
Nov 14, 2019	181.20	182.78	180.94	182.56	614,414	+1.29(+0.71%)
Nov 13, 2019	178.81	181.64	178.05	181.27	805,045	+1.98(+1.10%)
Nov 12, 2019	180.25	181.41	178.59	179.29	719,503	-0.50(-0.28%)
Nov 11, 2019	180.16	181.55	179.44	179.78	528,026	-1.48(-0.81%)
Nov 08, 2019	182.07	183.39	180.63	181.26	617,408	-0.39(-0.21%)
Nov 07, 2019	183.79	183.98	180.54	181.65	814,853	-2.06(-1.12%)
Nov 06, 2019	184.21	184.59	183.03	183.71	776,636	-0.01(-0.01%)
Nov 05, 2019	179.94	183.94	179.89	183.72	1,391,923	+2.98(+1.65%)
Nov 04, 2019	182.75	183.46	180.40	180.74	929,640	-1.09(-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.