Home

Ecolab (ECL)

237.77
-12.47 (-4.98%)
NYSE · Last Trade: Apr 5th, 10:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ecolab (ECL)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025247.99251.20238.78237.772,595,479237.77
4/03/2025250.39257.56249.51250.241,610,855250.24
4/02/2025252.33253.74251.11253.661,054,512253.66
4/01/2025252.83254.69250.47254.271,085,814254.27
3/31/2025249.48254.45248.68253.521,568,143253.52
3/28/2025254.00254.13249.20249.51775,162249.51
3/27/2025252.87253.65251.03252.68884,822252.68
3/26/2025251.60253.46251.60252.391,192,615252.39
3/25/2025253.42253.42250.00251.201,106,868251.20
3/24/2025251.00253.51249.86252.621,470,391252.62
3/21/2025249.87251.30247.23251.003,034,136251.00
3/20/2025252.94253.47250.47251.941,179,658251.94
3/19/2025253.63255.62252.73254.121,780,134254.12
3/18/2025251.30253.73250.31253.702,636,764253.70
3/17/2025249.83254.14249.41251.881,062,587251.23
3/14/2025251.00252.16247.90250.961,944,335250.31
3/13/2025255.05256.46248.25251.112,234,655250.46
3/12/2025259.45260.48254.78255.182,025,399254.52
3/11/2025265.60265.99258.46259.062,276,689258.39
3/10/2025267.04271.77264.75265.681,534,892264.99
3/07/2025264.61270.14264.15269.261,160,223268.56
3/06/2025268.31269.38265.05266.251,478,865265.56
3/05/2025267.91271.40267.38269.631,513,116268.93
3/04/2025269.27271.29267.06267.771,586,000267.08
3/03/2025271.18273.69269.06269.821,464,915269.12
2/28/2025269.22270.57267.66269.012,340,087268.32
2/27/2025265.93269.23264.91267.181,193,871266.49
2/26/2025265.62268.08264.69266.47849,668265.78
2/25/2025264.91268.15264.04265.691,599,952265.00
2/24/2025265.23265.90263.52263.811,033,045263.13
2/21/2025267.37267.79264.22264.69970,262264.01
2/20/2025265.20267.61264.07267.34936,219266.65
2/19/2025266.35266.55263.82266.24848,879265.55
2/18/2025264.79267.66262.98266.221,265,219265.53
2/14/2025266.07268.00264.54264.74991,757264.06
2/13/2025263.05267.23262.06265.471,449,260264.79
2/12/2025258.05262.57255.15262.031,969,224261.35
2/11/2025267.49267.56260.54261.232,964,302260.56
2/10/2025247.21247.21244.58245.942,061,326245.31
2/07/2025249.22249.79247.00247.40849,118246.76
2/06/2025250.00250.11247.10250.031,068,041249.38
2/05/2025250.06250.68248.12249.711,142,493249.07
2/04/2025251.14251.22247.26248.841,253,229248.20
2/03/2025247.60250.80245.02249.51982,538248.87
1/31/2025251.29252.56249.01250.191,017,288249.54
1/30/2025247.30252.85247.08252.511,013,648251.86
1/29/2025248.70250.72246.77246.93875,045246.29
1/28/2025250.84253.19246.98249.521,410,657248.88
1/27/2025241.43246.83240.60246.201,276,168245.56
1/24/2025242.20243.81241.55242.06924,088241.44
1/23/2025241.80243.14239.66242.92811,300242.29
1/22/2025241.09243.10239.02241.631,058,753241.01
1/21/2025237.77241.17236.64241.071,267,427240.45
1/17/2025240.59241.85237.41237.422,312,526236.81
1/16/2025237.37239.36236.59239.151,031,573238.53
1/15/2025237.71238.34235.13236.551,240,065235.94
1/14/2025233.44235.19232.83233.901,080,078233.30
1/13/2025229.12233.56227.63233.461,368,392232.86
1/10/2025231.77233.72229.52229.721,254,280229.13
1/08/2025231.86234.88230.92234.57904,660233.97
1/07/2025230.97233.75229.47231.441,238,930230.84
1/06/2025231.92233.25230.05231.381,244,174230.78