FinancialContent is the trusted provider of stock market information to the media industry.
ECOLAB, Inc. (NY: ECL)
114.82 USD  +0.43 (+0.38%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 114.49 114.83 114.49 114.82 593,818 +0.43(+0.38%)
Aug 28, 2014 113.76 114.71 113.56 114.39 692,977 +0.31(+0.27%)
Aug 27, 2014 114.85 115.09 113.78 114.08 641,657 -0.79(-0.69%)
Aug 26, 2014 115.40 114.62 114.87 671,711 +0.29(+0.25%)
Aug 25, 2014 114.00 115.16 113.82 114.58 672,528 +0.92(+0.81%)
Aug 22, 2014 113.51 113.86 113.22 113.66 540,980 -0.11(-0.10%)
Aug 21, 2014 113.90 114.19 113.23 113.77 706,206 +0.08(+0.07%)
Aug 20, 2014 113.56 114.11 113.48 113.69 674,932 -0.13(-0.11%)
Aug 19, 2014 113.64 114.05 113.43 113.82 621,888 +0.42(+0.37%)
Aug 18, 2014 112.80 113.92 112.67 113.40 810,230 +1.03(+0.92%)
Aug 15, 2014 112.00 112.65 111.07 112.37 1,119,592 +0.40(+0.36%)
Aug 14, 2014 111.52 112.00 111.47 111.97 709,983 +0.70(+0.63%)
Aug 13, 2014 110.35 111.31 110.25 111.27 665,041 +1.25(+1.14%)
Aug 12, 2014 109.51 110.17 109.21 110.02 571,085 +0.64(+0.59%)
Aug 11, 2014 109.18 109.85 109.12 109.38 558,811 +0.27(+0.25%)
Aug 08, 2014 109.11 614,937 +1.06(+0.98%)
Aug 07, 2014 109.20 109.50 107.76 108.05 587,153 -0.81(-0.74%)
Aug 06, 2014 108.07 109.16 107.55 108.86 820,848 +0.67(+0.62%)
Aug 05, 2014 109.18 109.44 107.88 108.19 621,189 -1.13(-1.03%)
Aug 04, 2014 108.43 109.64 107.72 109.32 644,665 +1.06(+0.98%)
Aug 01, 2014 107.67 108.64 107.31 108.26 823,091 -0.27(-0.25%)
Jul 31, 2014 109.67 110.07 108.51 108.53 1,248,614 -0.82(-0.75%)
Jul 30, 2014 110.04 110.66 109.15 109.35 1,128,423 -0.48(-0.44%)
Jul 29, 2014 111.00 111.09 109.70 109.83 1,025,199 -1.19(-1.07%)
Jul 28, 2014 110.29 111.25 110.07 111.02 988,967 +0.44(+0.40%)
Jul 25, 2014 110.21 110.76 110.06 110.58 683,550 +0.19(+0.17%)
Jul 24, 2014 110.00 110.61 109.82 110.39 628,201 +0.39(+0.35%)
Jul 23, 2014 110.05 110.31 109.53 110.00 784,632 +0.02(+0.02%)
Jul 22, 2014 109.79 110.43 109.56 109.98 821,792 +0.59(+0.54%)
Jul 21, 2014 109.66 109.89 109.04 109.39 694,638 -1.04(-0.94%)
Jul 18, 2014 110.20 110.66 109.62 110.43 797,462 +0.45(+0.41%)
Jul 17, 2014 109.97 110.63 109.64 109.98 852,719 -0.60(-0.54%)
Jul 16, 2014 110.68 110.92 110.27 110.58 899,141 +0.35(+0.32%)
Jul 15, 2014 110.00 110.52 109.62 110.23 1,046,302 +0.35(+0.32%)
Jul 14, 2014 109.98 110.37 109.78 109.88 660,394 +0.29(+0.26%)
Jul 11, 2014 109.81 109.96 108.95 109.59 499,428 -0.42(-0.38%)
Jul 10, 2014 109.57 110.23 109.21 110.01 642,029 -0.26(-0.24%)
Jul 09, 2014 110.75 110.93 109.61 110.27 637,954 -0.13(-0.12%)
Jul 08, 2014 110.17 110.52 109.93 110.40 815,165 +0.12(+0.11%)
Jul 07, 2014 110.20 110.50 109.42 110.28 791,172 -0.33(-0.30%)
Jul 03, 2014 110.61 110.61 110.61 0 -0.02(-0.02%)
Jul 02, 2014 111.18 111.85 110.36 110.63 683,163 -0.90(-0.81%)
Jul 01, 2014 111.72 112.27 110.88 111.53 1,198,826 +0.19(+0.17%)
Jun 30, 2014 108.99 111.57 108.68 111.34 2,148,561 +2.71(+2.49%)
Jun 27, 2014 106.85 108.75 106.85 108.63 1,403,611 +1.37(+1.28%)
Jun 26, 2014 107.50 107.50 106.31 107.26 1,175,773 -0.19(-0.18%)
Jun 25, 2014 107.29 108.09 107.03 107.45 861,681 +0.27(+0.25%)
Jun 24, 2014 108.34 108.78 107.12 107.18 956,927 -1.14(-1.05%)
Jun 23, 2014 108.91 108.97 107.94 108.32 800,015 -0.36(-0.33%)
Jun 20, 2014 108.72 109.00 108.43 108.68 1,042,039 +0.30(+0.28%)
Jun 19, 2014 108.43 108.70 108.10 108.38 659,124 -0.05(-0.05%)
Jun 18, 2014 107.77 108.55 106.91 108.43 972,447 +0.63(+0.58%)
Jun 17, 2014 107.63 108.39 107.19 107.80 765,497 +0.05(+0.05%)
Jun 16, 2014 107.82 108.04 107.06 107.75 768,643 -0.40(-0.37%)
Jun 13, 2014 107.99 108.28 107.28 108.15 500,065 -0.19(-0.18%)
Jun 12, 2014 108.89 109.55 108.00 108.34 624,650 -0.99(-0.91%)
Jun 11, 2014 109.57 109.89 109.07 109.33 498,377 -0.73(-0.66%)
Jun 10, 2014 109.92 110.26 109.52 110.06 862,401 -0.28(-0.25%)
Jun 06, 2014 110.04 110.70 109.74 110.34 486,114 +0.54(+0.49%)
Jun 05, 2014 109.97 110.21 108.66 109.80 649,788 -0.18(-0.16%)
Jun 04, 2014 108.72 110.03 108.25 109.98 692,252 +0.85(+0.78%)
Jun 03, 2014 108.81 109.65 108.76 109.13 605,212 +0.09(+0.08%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More