FinancialContent is the trusted provider of stock market information to the media industry.
Ecolab (NY: ECL)
115.30 USD  -1.35 (-1.16%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 28, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 115.36 115.73 114.69 115.30 1,796,206 -1.35(-1.16%)
Apr 27, 2016 116.01 116.90 115.55 116.65 864,200 +0.69(+0.60%)
Apr 26, 2016 116.24 116.38 115.60 115.96 849,645 +0.23(+0.20%)
Apr 25, 2016 115.90 116.33 115.39 115.73 1,071,545 -0.51(-0.44%)
Apr 22, 2016 115.55 116.68 115.32 116.24 1,052,194 +0.95(+0.82%)
Apr 21, 2016 115.84 116.66 115.11 115.29 819,425 -0.28(-0.24%)
Apr 20, 2016 115.80 116.00 114.83 115.57 1,081,541 -0.47(-0.41%)
Apr 19, 2016 115.63 116.10 115.19 116.04 767,686 +0.86(+0.75%)
Apr 18, 2016 114.53 115.23 114.14 115.18 1,063,516 +0.17(+0.15%)
Apr 15, 2016 115.60 115.60 114.43 115.01 1,551,649 -0.46(-0.40%)
Apr 14, 2016 114.40 115.98 114.08 115.47 1,343,794 +1.34(+1.17%)
Apr 13, 2016 113.00 114.20 112.72 114.13 1,509,730 +1.54(+1.37%)
Apr 12, 2016 111.51 112.94 111.50 112.59 885,314 +1.12(+1.00%)
Apr 11, 2016 112.05 112.79 111.45 111.47 698,903 -0.16(-0.14%)
Apr 08, 2016 112.10 113.16 111.29 111.63 820,085 +0.90(+0.81%)
Apr 07, 2016 111.73 112.07 110.45 110.73 1,017,605 -1.63(-1.45%)
Apr 06, 2016 111.24 112.46 110.47 112.36 940,188 +1.06(+0.95%)
Apr 05, 2016 111.26 112.03 110.97 111.30 656,871 -0.78(-0.70%)
Apr 04, 2016 111.97 112.82 111.69 112.08 1,279,107 -0.34(-0.30%)
Apr 01, 2016 110.47 112.67 109.83 112.42 1,355,701 +0.90(+0.81%)
Mar 31, 2016 112.62 113.40 111.06 111.52 1,289,121 -0.90(-0.80%)
Mar 30, 2016 112.09 113.22 111.92 112.42 982,079 +0.96(+0.86%)
Mar 29, 2016 110.12 111.55 109.77 111.46 879,617 +0.86(+0.78%)
Mar 28, 2016 110.53 111.23 109.58 110.60 1,110,060 +0.07(+0.06%)
Mar 24, 2016 110.53 110.53 110.53 0 +0.53(+0.48%)
Mar 23, 2016 110.25 110.91 109.61 110.00 898,269 -0.56(-0.51%)
Mar 22, 2016 108.04 111.85 108.04 110.56 2,044,282 +1.58(+1.45%)
Mar 21, 2016 108.13 109.68 107.83 108.98 1,343,645 +0.84(+0.78%)
Mar 18, 2016 108.22 109.41 107.74 108.14 2,388,447 +0.30(+0.28%)
Mar 17, 2016 106.03 108.08 106.03 107.84 1,762,245 +1.97(+1.86%)
Mar 16, 2016 103.95 106.43 103.53 105.87 1,168,988 +1.82(+1.75%)
Mar 15, 2016 102.77 104.19 102.38 104.05 1,359,882 +1.01(+0.98%)
Mar 14, 2016 104.28 104.28 102.92 103.04 2,158,767 -3.32(-3.12%)
Mar 11, 2016 106.01 106.82 105.95 106.36 1,000,584 +1.10(+1.05%)
Mar 10, 2016 104.83 106.26 103.88 105.26 1,638,952 +1.04(+1.00%)
Mar 09, 2016 104.74 105.33 103.92 104.22 2,218,944 -0.06(-0.06%)
Mar 08, 2016 104.95 105.40 104.21 104.28 1,362,332 -1.68(-1.59%)
Mar 07, 2016 105.70 106.67 105.27 105.96 1,148,345 -0.37(-0.35%)
Mar 04, 2016 105.70 107.12 104.79 106.33 1,235,598 +1.09(+1.04%)
Mar 03, 2016 104.73 105.48 104.46 105.24 1,164,357 +0.56(+0.53%)
Mar 02, 2016 105.28 105.72 104.10 104.68 1,385,789 -1.18(-1.11%)
Mar 01, 2016 103.55 106.14 102.68 105.86 1,790,316 +3.31(+3.23%)
Feb 29, 2016 105.94 106.81 102.55 102.55 2,055,024 -3.73(-3.51%)
Feb 26, 2016 104.45 106.56 104.22 106.28 1,816,386 +2.60(+2.51%)
Feb 25, 2016 102.59 103.69 101.59 103.68 1,250,872 +1.55(+1.52%)
Feb 24, 2016 99.41 102.31 98.62 102.13 2,945,831 +1.99(+1.99%)
Feb 23, 2016 103.62 104.02 99.99 100.14 6,287,572 -7.95(-7.35%)
Feb 22, 2016 109.27 109.47 106.85 108.09 2,275,052 +0.32(+0.30%)
Feb 19, 2016 108.30 108.33 106.77 107.77 2,189,706 -0.99(-0.91%)
Feb 18, 2016 109.73 110.00 108.33 108.76 1,001,044 -1.20(-1.09%)
Feb 17, 2016 110.00 110.56 109.56 109.96 1,353,231 +1.31(+1.21%)
Feb 16, 2016 108.23 108.86 106.38 108.65 1,243,517 +2.02(+1.89%)
Feb 12, 2016 106.63 106.63 106.63 0 +3.33(+3.22%)
Feb 11, 2016 104.02 104.60 102.55 103.30 1,448,950 -2.91(-2.74%)
Feb 10, 2016 107.62 109.65 106.07 106.21 1,239,437 -0.99(-0.92%)
Feb 09, 2016 102.91 107.70 102.21 107.20 1,792,573 +3.58(+3.45%)
Feb 08, 2016 105.04 105.04 102.44 103.62 1,654,508 -2.55(-2.40%)
Feb 05, 2016 108.89 108.89 105.67 106.17 1,353,147 -3.00(-2.75%)
Feb 04, 2016 107.46 109.68 107.13 109.17 1,382,189 +1.89(+1.76%)
Feb 03, 2016 106.90 107.86 104.15 107.28 1,546,060 +2.35(+2.24%)
Feb 02, 2016 106.54 106.54 104.69 104.93 1,330,223 -2.49(-2.32%)
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