Advertisement
U.S. markets closed

Ecolab Inc. (ECL)

NYSE - Nasdaq Real Time Price. Currency in USD
230.90-0.86 (-0.37%)
At close: 04:00PM EDT
231.50 +0.60 (+0.26%)
After hours: 07:21PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024231.57231.48230.04230.90230.90497,934
Mar 27, 2024230.00231.86228.26231.76231.761,195,200
Mar 26, 2024226.93229.04226.72228.23228.23979,000
Mar 25, 2024229.33229.33226.79227.07227.071,003,000
Mar 22, 2024228.74229.80228.02229.27229.271,055,200
Mar 21, 2024228.80229.60227.03228.82228.821,388,700
Mar 20, 2024228.52229.70227.31228.61228.611,169,500
Mar 19, 2024229.64229.64225.23227.34227.341,279,500
Mar 18, 2024226.93229.56226.79228.12228.121,243,900
Mar 18, 20240.57 Dividend
Mar 15, 2024222.63227.15222.63226.70226.133,365,700
Mar 14, 2024225.15225.83223.66224.83224.261,030,700
Mar 13, 2024224.00226.00223.63225.18224.61825,700
Mar 12, 2024223.50224.21223.01223.56223.001,934,500
Mar 11, 2024223.37223.92221.92223.90223.341,422,900
Mar 08, 2024224.98226.27223.34223.46222.90860,200
Mar 07, 2024225.00226.32224.06224.57224.01879,400
Mar 06, 2024223.48225.39222.60223.54222.98862,800
Mar 05, 2024224.92226.62222.98223.41222.851,069,600
Mar 04, 2024224.67227.27224.67225.90225.33898,400
Mar 01, 2024223.27226.33222.65225.51224.941,009,400
Feb 29, 2024225.60225.69223.72224.84224.271,731,600
Feb 28, 2024223.00225.63221.42225.01224.441,166,300
Feb 27, 2024220.30222.58220.18222.09221.531,275,700
Feb 26, 2024222.00222.28220.18220.28219.731,378,400
Feb 23, 2024219.98222.49218.43222.34221.781,435,900
Feb 22, 2024217.99220.74217.23219.72219.171,039,400
Feb 21, 2024217.31217.91215.41216.93216.381,177,200
Feb 20, 2024214.66217.06213.94216.39215.851,188,500
Feb 16, 2024216.48217.48215.02215.38214.841,975,700
Feb 15, 2024217.21218.00214.30216.47215.931,988,700
Feb 14, 2024220.20221.35216.32216.97216.421,966,100
Feb 13, 2024213.65221.55212.71221.18220.623,193,200
Feb 12, 2024202.45203.97201.99202.98202.471,046,800
Feb 09, 2024202.50203.62200.50202.72202.21997,400
Feb 08, 2024203.00203.00201.47202.89202.38767,700
Feb 07, 2024201.19203.41200.50203.00202.491,164,900
Feb 06, 2024195.85200.29195.72199.95199.451,444,500
Feb 05, 2024196.54198.16195.49195.55195.061,769,800
Feb 02, 2024199.06200.56197.05199.33198.831,180,000
Feb 01, 2024197.82200.04196.26200.03199.531,129,800
Jan 31, 2024201.00201.22197.46198.22197.721,715,100
Jan 30, 2024199.23200.96198.52200.74200.24870,000
Jan 29, 2024198.24199.26197.20199.25198.751,070,700
Jan 26, 2024199.09199.69197.55198.49197.99688,600
Jan 25, 2024197.48198.75196.78198.62198.12788,400
Jan 24, 2024198.97199.68196.47196.62196.13795,900
Jan 23, 2024201.48202.48198.79199.18198.681,025,800
Jan 22, 2024201.38202.21199.92200.87200.361,141,400
Jan 19, 2024200.62200.73198.01199.87199.372,739,700
Jan 18, 2024197.96200.78197.96200.46199.961,034,000
Jan 17, 2024198.10199.36196.77197.44196.941,192,800
Jan 16, 2024199.66199.94197.72199.04198.541,078,200
Jan 12, 2024199.08199.11197.85198.92198.42681,000
Jan 11, 2024198.00198.10196.05198.02197.52847,300
Jan 10, 2024196.06197.86196.04197.39196.89601,000
Jan 09, 2024194.59196.19194.34195.93195.44777,700
Jan 08, 2024194.66196.05193.46195.98195.49960,900
Jan 05, 2024195.11196.19194.38195.25194.76760,100
Jan 04, 2024195.70197.47195.10195.49195.001,065,900
Jan 03, 2024196.84197.56195.56196.12195.63903,700
Jan 02, 2024196.47198.30195.20198.20197.701,158,600
Dec 29, 2023198.79199.31197.96198.35197.85703,700
Dec 28, 2023199.30199.72198.57198.87198.37521,000
Dec 27, 2023197.97199.74197.97199.39198.89528,200
Dec 26, 2023197.61199.50197.48198.64198.14648,900
Dec 22, 2023197.09198.68196.79197.62197.12572,800
Dec 21, 2023196.06197.31195.26196.91196.41936,500
Dec 20, 2023196.43197.57194.83194.85194.361,403,800
Dec 19, 2023197.14198.19196.38196.84196.351,025,700
Dec 18, 2023196.20197.39194.96196.75196.26773,600
Dec 18, 20230.57 Dividend
Dec 15, 2023195.79197.26194.85196.78195.722,716,500
Dec 14, 2023198.73201.62196.22196.70195.641,594,500
Dec 13, 2023194.91198.64194.38198.50197.431,579,700
Dec 12, 2023193.74194.94192.37194.02192.971,322,300
Dec 11, 2023192.13194.32191.53193.46192.41969,300
Dec 08, 2023192.38192.84190.93192.12191.08726,900
Dec 07, 2023190.95192.58189.58192.42191.38792,500
Dec 06, 2023191.52192.05190.01190.30189.271,065,400
Dec 05, 2023190.95191.20188.80190.00188.971,426,200
Dec 04, 2023191.49193.72191.00191.44190.411,642,000
Dec 01, 2023191.66193.15191.14192.40191.361,112,400
Nov 30, 2023188.86191.95188.32191.73190.691,673,300
Nov 29, 2023189.00189.46187.86188.63187.61969,300
Nov 28, 2023188.94189.48188.18188.41187.391,057,000
Nov 27, 2023186.56189.36186.13189.00187.98929,600
Nov 24, 2023186.87187.83186.00187.24186.23299,400
Nov 22, 2023187.60187.86186.07186.65185.64719,800
Nov 21, 2023184.95187.22184.95186.60185.59784,800
Nov 20, 2023182.68185.47182.39184.98183.98800,900
Nov 17, 2023185.30185.85183.94184.35183.35986,500
Nov 16, 2023183.29186.32182.83185.13184.13991,800
Nov 15, 2023182.72184.92182.50183.29182.30762,000
Nov 14, 2023182.30184.65181.40183.86182.87875,500
Nov 13, 2023177.39179.28177.16179.00178.03649,100
Nov 10, 2023175.89178.36175.34177.90176.94749,100
Nov 09, 2023177.12177.57175.63175.69174.741,083,400
Nov 08, 2023174.09177.14174.08176.69175.74985,800
Nov 07, 2023174.33174.94172.79174.00173.06832,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...