• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Ecolab (NY:ECL)

    269.11 +5.93 (+2.25%)
    Streaming Delayed Price Updated: 12:46 PM EST, Jan 6, 2026 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 (%)
    Jan 05, 2026 261.93 264.60 260.00 263.18 1,754,617 +0.54(+0.21%)
    Jan 02, 2026 261.20 263.41 259.14 262.64 1,119,926 +0.12(+0.05%)
    Dec 31, 2025 264.28 264.90 262.45 262.52 605,710 -1.96(-0.74%)
    Dec 30, 2025 264.72 265.45 263.60 264.48 1,008,771 -1.04(-0.39%)
    Dec 29, 2025 265.97 266.31 264.09 265.52 1,058,993 -0.23(-0.09%)
    Dec 26, 2025 265.00 266.12 264.40 265.75 670,943 +0.17(+0.06%)
    Dec 24, 2025 264.36 266.00 263.46 265.58 525,541 +0.84(+0.32%)
    Dec 23, 2025 267.98 267.98 264.16 264.74 864,803 -2.64(-0.99%)
    Dec 22, 2025 264.06 267.99 263.26 267.38 1,035,037 +3.79(+1.44%)
    Dec 19, 2025 262.05 264.10 260.66 263.59 3,308,952 +0.67(+0.25%)
    Dec 18, 2025 261.83 266.31 260.00 262.92 1,329,701 +1.03(+0.39%)
    Dec 17, 2025 258.68 263.40 258.62 261.89 1,560,595 +2.36(+0.91%)
    Dec 16, 2025 261.08 261.25 258.56 259.53 1,310,434 -0.85(-0.33%)
    Dec 15, 2025 262.11 263.17 258.63 260.38 1,676,955 -2.48(-0.94%)
    Dec 12, 2025 261.96 263.27 259.95 262.86 1,361,174 +2.26(+0.87%)
    Dec 11, 2025 257.42 261.02 256.74 260.60 1,029,519 +3.87(+1.51%)
    Dec 10, 2025 251.79 257.55 251.07 256.73 1,968,067 +4.15(+1.64%)
    Dec 09, 2025 256.85 258.11 252.07 252.58 1,355,805 -3.85(-1.50%)
    Dec 08, 2025 258.97 258.97 256.18 256.43 1,628,560 -2.53(-0.98%)
    Dec 05, 2025 264.02 264.46 258.41 258.96 1,555,343 -4.72(-1.79%)
    Dec 04, 2025 263.66 264.56 261.64 263.68 1,676,726 +0.09(+0.03%)
    Dec 03, 2025 270.56 272.11 263.42 263.59 2,438,192 -6.54(-2.42%)
    Dec 02, 2025 273.28 273.74 268.99 270.13 1,082,810 -1.96(-0.72%)
    Dec 01, 2025 272.81 275.17 271.76 272.10 1,402,077 -2.29(-0.84%)
    Nov 28, 2025 273.28 275.85 272.37 274.39 610,777 +0.17(+0.06%)
    Nov 26, 2025 272.42 275.35 271.66 274.22 1,284,985 +1.53(+0.56%)
    Nov 25, 2025 269.02 274.37 267.98 272.69 1,748,925 +4.65(+1.73%)
    Nov 24, 2025 266.70 268.41 265.15 268.05 2,923,147 +1.73(+0.65%)
    Nov 21, 2025 261.64 267.92 261.10 266.32 1,920,095 +5.31(+2.04%)
    Nov 20, 2025 261.20 262.17 260.24 261.01 1,699,226 +0.24(+0.09%)
    Nov 19, 2025 256.24 260.89 255.19 260.77 1,970,986 +5.81(+2.28%)
    Nov 18, 2025 253.41 256.72 251.34 254.96 1,074,586 +0.21(+0.08%)
    Nov 17, 2025 257.28 257.87 254.39 254.75 997,577 -3.11(-1.21%)
    Nov 14, 2025 260.02 261.07 257.28 257.86 885,629 -3.39(-1.30%)
    Nov 13, 2025 260.00 263.24 257.29 261.25 1,358,762 +0.92(+0.35%)
    Nov 12, 2025 261.42 263.12 259.46 260.33 1,018,404 -0.99(-0.38%)
    Nov 11, 2025 259.08 261.78 257.52 261.32 901,555 +3.48(+1.35%)
    Nov 10, 2025 255.66 258.36 253.19 257.84 1,298,350 +2.42(+0.95%)
    Nov 07, 2025 252.11 255.66 251.47 255.41 1,733,167 +3.06(+1.21%)
    Nov 06, 2025 257.64 259.66 251.65 252.35 1,737,242 -5.85(-2.27%)
    Nov 05, 2025 258.88 259.60 254.49 258.21 1,564,327 +0.27(+0.10%)
    Nov 04, 2025 256.61 258.33 255.13 257.94 1,629,737 +1.21(+0.47%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.