• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Ecolab (NY: ECL )

    251.02 +0.25 (+0.10%)
    Official Closing Price Updated: 4:10 PM EDT, Oct 4, 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 (%)
    Oct 03, 2024 253.43 253.43 250.22 250.77 586,873 -3.20(-1.26%)
    Oct 02, 2024 251.42 254.07 250.04 253.97 790,500 +0.42(+0.17%)
    Oct 01, 2024 255.60 255.80 252.32 253.55 990,658 -1.78(-0.70%)
    Sep 30, 2024 254.50 256.01 252.66 255.33 942,242 +0.74(+0.29%)
    Sep 27, 2024 255.76 256.57 254.07 254.59 776,262 -1.17(-0.46%)
    Sep 26, 2024 254.79 256.59 254.20 255.76 1,185,702 +0.94(+0.37%)
    Sep 25, 2024 254.53 255.98 253.75 254.82 1,033,293 +0.56(+0.22%)
    Sep 24, 2024 254.31 255.99 253.17 254.26 753,360 -0.59(-0.23%)
    Sep 23, 2024 252.31 255.29 252.21 254.85 842,547 +3.41(+1.36%)
    Sep 20, 2024 250.30 251.46 248.64 251.44 2,334,610 +0.23(+0.09%)
    Sep 19, 2024 250.87 253.17 249.01 251.21 698,918 +2.68(+1.08%)
    Sep 18, 2024 251.01 251.01 248.11 248.53 896,429 -1.93(-0.77%)
    Sep 17, 2024 252.56 253.09 249.72 250.46 958,742 -2.17(-0.86%)
    Sep 16, 2024 251.54 253.00 250.22 252.63 855,035 +2.65(+1.06%)
    Sep 13, 2024 248.60 251.67 247.24 249.98 689,533 -0.15(-0.06%)
    Sep 12, 2024 248.46 250.64 246.16 250.13 870,750 +1.27(+0.51%)
    Sep 11, 2024 249.44 249.44 243.38 248.86 1,015,527 -1.28(-0.51%)
    Sep 10, 2024 249.36 250.38 247.17 250.14 598,628 +1.51(+0.61%)
    Sep 09, 2024 246.45 248.76 246.02 248.63 1,083,822 +4.13(+1.69%)
    Sep 06, 2024 245.87 246.68 243.73 244.50 724,712 -1.65(-0.67%)
    Sep 05, 2024 245.65 246.32 243.84 246.15 835,663 -0.18(-0.07%)
    Sep 04, 2024 248.19 250.13 245.76 246.32 822,463 -1.05(-0.42%)
    Sep 03, 2024 250.17 251.72 246.10 247.37 1,009,583 -5.24(-2.07%)
    Aug 30, 2024 250.37 252.97 248.44 252.61 1,462,448 +3.08(+1.24%)
    Aug 29, 2024 249.73 250.50 247.75 249.53 642,912 +0.48(+0.19%)
    Aug 28, 2024 248.75 250.32 247.90 249.05 726,615 +0.96(+0.39%)
    Aug 27, 2024 246.63 248.36 245.97 248.09 752,061 +1.58(+0.64%)
    Aug 26, 2024 245.29 247.44 245.05 246.51 690,792 -0.16(-0.06%)
    Aug 23, 2024 246.53 247.30 244.57 246.67 539,619 +1.00(+0.41%)
    Aug 22, 2024 246.53 247.03 244.62 245.68 715,096 -0.32(-0.13%)
    Aug 21, 2024 241.97 246.16 241.68 246.00 663,737 +3.97(+1.64%)
    Aug 20, 2024 242.45 242.85 241.46 242.02 902,713 +0.36(+0.15%)
    Aug 19, 2024 240.46 241.66 239.66 241.66 750,811 +1.55(+0.64%)
    Aug 16, 2024 240.12 240.86 238.60 240.12 818,546 +0.72(+0.30%)
    Aug 15, 2024 239.90 240.74 238.59 239.40 884,934 +0.47(+0.20%)
    Aug 14, 2024 240.46 240.94 237.92 238.93 863,795 -1.86(-0.77%)
    Aug 13, 2024 237.71 241.01 236.83 240.79 1,146,484 +4.08(+1.72%)
    Aug 12, 2024 236.25 238.29 236.09 236.71 682,960 -0.70(-0.29%)
    Aug 09, 2024 235.56 238.81 235.05 237.40 806,796 +0.78(+0.33%)
    Aug 08, 2024 232.62 236.81 231.15 236.63 1,305,934 +5.60(+2.42%)
    Aug 07, 2024 234.51 236.99 230.91 231.03 1,487,742 -2.16(-0.93%)
    Aug 06, 2024 231.60 236.76 231.60 233.19 1,098,744 +2.46(+1.07%)
    Aug 05, 2024 235.52 236.38 230.25 230.73 1,308,736 -5.94(-2.51%)
    Aug 02, 2024 238.86 241.20 233.98 236.67 1,665,876 -3.03(-1.27%)
    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.