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

    Ecolab (NY:ECL)

    264.86 -3.02 (-1.13%)
    Streaming Delayed Price Updated: 2:48 PM EDT, Apr 28, 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 (%)
    Apr 27, 2026 269.75 269.96 265.95 267.88 1,285,456 -1.61(-0.60%)
    Apr 24, 2026 270.66 271.52 266.00 269.49 1,220,109 -1.96(-0.72%)
    Apr 23, 2026 269.97 272.96 267.23 271.45 796,551 +2.52(+0.94%)
    Apr 22, 2026 271.96 274.12 267.42 268.93 1,083,586 -1.91(-0.71%)
    Apr 21, 2026 277.04 277.69 269.58 270.84 1,109,827 -4.84(-1.76%)
    Apr 20, 2026 274.80 278.84 274.16 275.68 1,159,855 +0.88(+0.32%)
    Apr 17, 2026 270.03 279.00 269.06 274.80 2,636,658 +5.57(+2.07%)
    Apr 16, 2026 270.10 273.00 267.85 269.23 1,441,399 -1.14(-0.42%)
    Apr 15, 2026 271.86 273.46 267.54 270.37 1,036,868 -2.76(-1.01%)
    Apr 14, 2026 276.94 276.94 272.07 273.13 1,166,526 -2.07(-0.75%)
    Apr 13, 2026 271.73 275.89 269.88 275.20 1,712,427 +1.91(+0.70%)
    Apr 10, 2026 273.71 274.77 272.00 273.29 1,596,859 +0.82(+0.30%)
    Apr 09, 2026 270.37 273.09 268.62 272.47 923,634 -1.04(-0.38%)
    Apr 08, 2026 268.77 273.56 267.79 273.51 1,326,194 +11.25(+4.29%)
    Apr 07, 2026 265.71 266.53 259.14 262.26 1,238,145 -4.77(-1.79%)
    Apr 06, 2026 263.13 267.10 262.48 267.03 826,299 +2.75(+1.04%)
    Apr 02, 2026 265.18 269.11 262.71 264.28 1,000,612 -5.26(-1.95%)
    Apr 01, 2026 267.45 270.86 265.56 269.54 1,095,884 +3.52(+1.32%)
    Mar 31, 2026 261.05 266.30 259.76 266.02 1,874,110 +3.53(+1.34%)
    Mar 30, 2026 262.00 265.45 261.70 262.49 1,485,946 +1.12(+0.43%)
    Mar 27, 2026 263.42 265.23 260.54 261.37 1,720,204 -2.88(-1.09%)
    Mar 26, 2026 268.93 269.93 263.28 264.25 1,260,219 -4.29(-1.60%)
    Mar 25, 2026 268.46 270.90 265.11 268.54 2,191,571 +4.05(+1.53%)
    Mar 24, 2026 260.00 267.87 258.58 264.49 1,744,480 +3.36(+1.29%)
    Mar 23, 2026 259.12 264.04 257.03 261.13 1,745,242 +4.65(+1.81%)
    Mar 20, 2026 257.03 259.05 254.34 256.48 2,877,690 -2.22(-0.86%)
    Mar 19, 2026 259.54 260.43 252.66 258.70 2,362,769 -3.14(-1.20%)
    Mar 18, 2026 269.51 270.48 261.50 261.84 1,728,099 -10.75(-3.94%)
    Mar 17, 2026 274.15 274.20 269.50 272.59 1,333,810 -0.52(-0.19%)
    Mar 16, 2026 279.45 279.69 272.22 273.11 1,547,987 -1.07(-0.39%)
    Mar 13, 2026 278.22 279.13 273.61 274.18 1,342,511 -1.71(-0.62%)
    Mar 12, 2026 275.24 278.38 274.43 275.89 1,503,879 -1.11(-0.40%)
    Mar 11, 2026 278.99 279.90 275.27 277.00 1,551,888 -4.39(-1.56%)
    Mar 10, 2026 281.66 285.26 279.90 281.39 2,354,131 -0.47(-0.17%)
    Mar 09, 2026 279.55 282.48 274.74 281.86 1,639,917 -0.83(-0.29%)
    Mar 06, 2026 283.45 285.00 279.65 282.69 1,834,084 -4.24(-1.48%)
    Mar 05, 2026 294.91 296.28 284.56 286.93 2,209,705 -10.95(-3.68%)
    Mar 04, 2026 297.19 298.85 295.30 297.88 884,779 -0.58(-0.19%)
    Mar 03, 2026 299.88 299.88 292.42 298.46 1,528,795 -5.00(-1.65%)
    Mar 02, 2026 304.98 305.80 297.91 303.46 1,428,332 -4.89(-1.59%)
    Feb 27, 2026 305.57 308.36 303.75 308.35 1,832,607 +1.59(+0.52%)
    Feb 26, 2026 308.02 308.71 303.04 306.76 1,187,913 +0.24(+0.08%)
    Feb 25, 2026 308.66 309.24 302.84 306.52 1,096,129 -1.64(-0.53%)
    Feb 24, 2026 308.19 309.27 305.67 308.16 1,100,083 +2.49(+0.81%)
    Feb 23, 2026 302.22 306.11 300.13 305.67 1,102,555 +1.51(+0.50%)
    Feb 20, 2026 301.95 304.94 299.60 304.16 1,333,092 +3.16(+1.05%)
    Feb 19, 2026 301.62 303.51 299.11 301.00 1,088,488 -1.59(-0.53%)
    Feb 18, 2026 303.61 305.52 300.78 302.59 1,268,344 -1.21(-0.40%)
    Feb 17, 2026 300.63 304.25 298.51 303.80 1,341,235 +4.63(+1.55%)
    Feb 13, 2026 300.65 303.92 298.12 299.17 1,067,860 -1.52(-0.51%)
    Feb 12, 2026 304.60 306.52 300.62 300.69 1,811,328 -2.86(-0.94%)
    Feb 11, 2026 299.86 304.30 297.08 303.55 1,453,977 +3.93(+1.31%)
    Feb 10, 2026 294.38 303.01 285.85 299.62 2,287,895 +11.46(+3.98%)
    Feb 09, 2026 288.95 289.19 284.82 288.16 1,965,664 -2.17(-0.75%)
    Feb 06, 2026 287.59 291.08 286.83 290.33 1,535,658 +3.14(+1.09%)
    Feb 05, 2026 289.40 290.00 285.24 287.19 1,293,828 -0.97(-0.34%)
    Feb 04, 2026 283.89 289.31 282.85 288.16 1,592,210 +5.74(+2.03%)
    Feb 03, 2026 282.30 286.01 280.63 282.42 1,427,570 -1.23(-0.43%)
    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.