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

Ecolab (NY: ECL )

219.79 -0.99 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2022 175.02 175.52 172.04 172.17 2,326,181 -3.74(-2.13%)
Mar 30, 2022 176.46 177.19 174.52 175.91 1,217,250 -2.24(-1.26%)
Mar 29, 2022 176.15 179.80 175.52 178.16 1,936,979 +4.29(+2.47%)
Mar 28, 2022 173.39 174.55 171.79 173.87 915,396 +0.69(+0.40%)
Mar 25, 2022 172.52 174.24 171.40 173.17 1,513,507 +1.30(+0.75%)
Mar 24, 2022 170.31 172.70 170.24 171.88 1,625,125 +2.46(+1.45%)
Mar 23, 2022 170.43 171.41 169.05 169.42 1,983,279 -2.54(-1.48%)
Mar 22, 2022 171.03 174.31 169.53 171.96 3,455,456 +5.49(+3.30%)
Mar 21, 2022 167.71 168.35 164.50 166.47 1,873,388 -0.41(-0.25%)
Mar 18, 2022 164.60 169.23 163.46 166.88 5,428,145 -0.52(-0.31%)
Mar 17, 2022 166.15 167.97 165.43 167.40 2,725,333 +0.89(+0.53%)
Mar 16, 2022 165.19 168.16 162.03 166.51 2,708,689 +2.87(+1.75%)
Mar 15, 2022 161.94 166.75 161.33 163.65 2,565,735 +2.72(+1.69%)
Mar 14, 2022 159.00 162.06 157.22 160.93 1,757,561 +6.52(+4.23%)
Mar 11, 2022 157.09 159.08 154.17 154.40 1,339,470 -3.53(-2.23%)
Mar 10, 2022 157.72 158.79 154.48 157.93 1,206,015 -2.47(-1.54%)
Mar 09, 2022 156.91 161.90 155.82 160.40 2,107,920 +8.06(+5.29%)
Mar 08, 2022 154.25 156.32 150.51 152.34 2,205,528 -1.75(-1.14%)
Mar 07, 2022 162.25 163.10 154.00 154.09 1,988,441 -9.31(-5.70%)
Mar 04, 2022 164.05 165.28 161.77 163.40 1,192,975 -2.93(-1.76%)
Mar 03, 2022 169.75 170.00 165.53 166.33 814,302 -1.68(-1.00%)
Mar 02, 2022 166.12 168.37 164.84 168.01 2,238,169 +2.27(+1.37%)
Mar 01, 2022 170.57 171.11 164.80 165.74 1,684,982 -5.59(-3.26%)
Feb 28, 2022 172.03 172.96 168.84 171.32 2,136,856 -3.93(-2.24%)
Feb 25, 2022 171.82 175.84 171.78 175.25 1,139,562 +4.24(+2.48%)
Feb 24, 2022 165.57 171.53 164.33 171.01 1,612,996 +2.80(+1.66%)
Feb 23, 2022 173.01 173.41 167.94 168.21 928,614 -3.55(-2.07%)
Feb 22, 2022 173.40 174.11 169.96 171.76 1,342,337 -1.88(-1.08%)
Feb 18, 2022 173.64 0 +0.25(+0.15%)
Feb 17, 2022 175.45 177.55 173.38 173.38 1,220,731 -4.31(-2.42%)
Feb 16, 2022 178.55 179.38 175.54 177.69 1,666,987 -0.43(-0.24%)
Feb 15, 2022 177.37 180.92 176.30 178.12 2,207,133 +0.33(+0.19%)
Feb 14, 2022 179.16 179.97 176.62 177.79 1,410,811 -1.47(-0.82%)
Feb 11, 2022 182.21 184.53 178.40 179.26 1,415,920 -2.85(-1.56%)
Feb 10, 2022 183.89 186.99 181.06 182.10 1,062,660 -3.88(-2.09%)
Feb 09, 2022 182.89 186.08 182.88 185.98 1,164,971 +4.63(+2.55%)
Feb 08, 2022 181.41 182.09 179.65 181.36 2,205,214 -0.11(-0.06%)
Feb 07, 2022 182.18 183.63 181.22 181.46 996,439 -0.77(-0.42%)
Feb 04, 2022 181.77 184.08 180.32 182.23 1,621,467 -1.71(-0.93%)
Feb 03, 2022 185.04 186.76 183.64 183.94 1,159,200 -3.15(-1.68%)
Feb 02, 2022 186.14 188.00 185.63 187.09 1,386,072 +0.80(+0.43%)
Feb 01, 2022 185.29 186.82 183.28 186.29 1,742,462 +2.15(+1.17%)
Jan 31, 2022 180.79 185.00 184.15 2,460,032 +3.27(+1.81%)
Jan 28, 2022 178.12 181.02 175.32 180.88 2,296,730 +2.50(+1.40%)
Jan 27, 2022 183.09 184.87 176.46 178.38 2,257,930 -1.68(-0.93%)
Jan 26, 2022 185.17 185.56 178.62 180.06 1,741,187 -3.54(-1.93%)
Jan 25, 2022 183.92 186.06 180.28 183.60 1,429,594 -3.62(-1.93%)
Jan 24, 2022 185.04 187.51 179.66 187.22 2,553,905 -2.41(-1.27%)
Jan 21, 2022 196.82 197.79 188.59 189.63 4,939,703 -17.57(-8.48%)
Jan 20, 2022 209.49 212.42 207.15 207.20 1,400,334 -1.59(-0.76%)
Jan 19, 2022 208.92 211.84 207.75 208.79 1,334,420 +1.36(+0.66%)
Jan 18, 2022 207.09 209.11 205.12 207.43 1,909,692 -2.56(-1.22%)
Jan 14, 2022 209.98 0 -7.05(-3.25%)
Jan 13, 2022 220.66 221.28 216.42 217.03 807,453 -3.12(-1.42%)
Jan 12, 2022 221.76 221.76 218.36 220.15 1,019,120 -0.13(-0.06%)
Jan 11, 2022 220.30 220.76 216.21 220.28 1,010,169 +0.76(+0.35%)
Jan 10, 2022 222.01 222.87 217.26 219.52 1,154,334 -3.92(-1.75%)
Jan 07, 2022 223.58 224.67 221.15 223.43 687,395 -0.57(-0.26%)
Jan 06, 2022 227.25 227.76 222.53 224.01 934,028 -2.69(-1.19%)
Jan 05, 2022 227.58 230.73 226.45 226.70 708,732 -0.27(-0.12%)
Jan 04, 2022 224.28 227.88 223.85 226.97 988,512 +3.58(+1.60%)
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.