UK markets closed

Ecolab Inc. (ECL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
221.46+1.68 (+0.76%)
As of 02:05PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024219.20221.85218.59221.46221.46558,088
25 Apr 2024219.56220.88218.19219.79219.791,106,800
24 Apr 2024219.03221.11218.81220.78220.78710,500
23 Apr 2024220.04220.72218.33219.66219.66717,000
22 Apr 2024218.76220.15217.27219.31219.31858,000
19 Apr 2024219.51219.92217.05218.16218.162,586,600
18 Apr 2024219.82220.46217.23219.21219.21924,400
17 Apr 2024221.20221.26217.64219.25219.25911,100
16 Apr 2024219.58221.76218.85220.38220.381,733,400
15 Apr 2024222.67223.29218.37219.04219.04965,500
12 Apr 2024221.71222.32219.22221.69221.691,134,500
11 Apr 2024222.34223.17220.71220.75220.751,053,500
10 Apr 2024222.80224.07221.01222.15222.151,398,100
09 Apr 2024227.47227.60224.16225.79225.791,168,200
08 Apr 2024228.13228.93225.45226.79226.79935,000
05 Apr 2024225.42228.37224.93227.75227.751,449,700
04 Apr 2024229.54230.31224.46224.58224.58960,400
03 Apr 2024228.50229.31227.11228.26228.26828,600
02 Apr 2024227.46228.48226.65227.45227.45871,700
01 Apr 2024230.30230.48227.15227.93227.93905,500
28 Mar 2024231.57231.57230.05230.90230.90821,000
27 Mar 2024230.00231.86228.26231.76231.761,195,200
26 Mar 2024226.93229.04226.72228.23228.23979,000
25 Mar 2024229.33229.33226.79227.07227.071,003,000
22 Mar 2024228.74229.80228.02229.27229.271,055,200
21 Mar 2024228.80229.60227.03228.82228.821,388,700
20 Mar 2024228.52229.70227.31228.61228.611,169,500
19 Mar 2024229.64229.64225.23227.34227.341,279,500
18 Mar 2024226.93229.56226.79228.12228.121,243,900
18 Mar 20240.57 Dividend
15 Mar 2024222.63227.15222.63226.70226.133,365,700
14 Mar 2024225.15225.83223.66224.83224.261,030,700
13 Mar 2024224.00226.00223.63225.18224.61825,700
12 Mar 2024223.50224.21223.01223.56223.001,934,500
11 Mar 2024223.37223.92221.92223.90223.341,422,900
08 Mar 2024224.98226.27223.34223.46222.90860,200
07 Mar 2024225.00226.32224.06224.57224.01879,400
06 Mar 2024223.48225.39222.60223.54222.98862,800
05 Mar 2024224.92226.62222.98223.41222.851,069,600
04 Mar 2024224.67227.27224.67225.90225.33898,400
01 Mar 2024223.27226.33222.65225.51224.941,009,400
29 Feb 2024225.60225.69223.72224.84224.271,731,600
28 Feb 2024223.00225.63221.42225.01224.441,166,300
27 Feb 2024220.30222.58220.18222.09221.531,275,700
26 Feb 2024222.00222.28220.18220.28219.731,378,400
23 Feb 2024219.98222.49218.43222.34221.781,435,900
22 Feb 2024217.99220.74217.23219.72219.171,039,400
21 Feb 2024217.31217.91215.41216.93216.381,177,200
20 Feb 2024214.66217.06213.94216.39215.851,188,500
16 Feb 2024216.48217.48215.02215.38214.841,975,700
15 Feb 2024217.21218.00214.30216.47215.931,988,700
14 Feb 2024220.20221.35216.32216.97216.421,966,100
13 Feb 2024213.65221.55212.71221.18220.623,193,200
12 Feb 2024202.45203.97201.99202.98202.471,046,800
09 Feb 2024202.50203.62200.50202.72202.21997,400
08 Feb 2024203.00203.00201.47202.89202.38767,700
07 Feb 2024201.19203.41200.50203.00202.491,164,900
06 Feb 2024195.85200.29195.72199.95199.451,444,500
05 Feb 2024196.54198.16195.49195.55195.061,769,800
02 Feb 2024199.06200.56197.05199.33198.831,180,000
01 Feb 2024197.82200.04196.26200.03199.531,129,800
31 Jan 2024201.00201.22197.46198.22197.721,715,100
30 Jan 2024199.23200.96198.52200.74200.24870,000
29 Jan 2024198.24199.26197.20199.25198.751,070,700
26 Jan 2024199.09199.69197.55198.49197.99688,600
25 Jan 2024197.48198.75196.78198.62198.12788,400
24 Jan 2024198.97199.68196.47196.62196.13795,900
23 Jan 2024201.48202.48198.79199.18198.681,025,800
22 Jan 2024201.38202.21199.92200.87200.361,141,400
19 Jan 2024200.62200.73198.01199.87199.372,739,700
18 Jan 2024197.96200.78197.96200.46199.961,034,000
17 Jan 2024198.10199.36196.77197.44196.941,192,800
16 Jan 2024199.66199.94197.72199.04198.541,078,200
12 Jan 2024199.08199.11197.85198.92198.42681,000
11 Jan 2024198.00198.10196.05198.02197.52847,300
10 Jan 2024196.06197.86196.04197.39196.89601,000
09 Jan 2024194.59196.19194.34195.93195.44777,700
08 Jan 2024194.66196.05193.46195.98195.49960,900
05 Jan 2024195.11196.19194.38195.25194.76760,100
04 Jan 2024195.70197.47195.10195.49195.001,065,900
03 Jan 2024196.84197.56195.56196.12195.63903,700
02 Jan 2024196.47198.30195.20198.20197.701,158,600
29 Dec 2023198.79199.31197.96198.35197.85703,700
28 Dec 2023199.30199.72198.57198.87198.37521,000
27 Dec 2023197.97199.74197.97199.39198.89528,200
26 Dec 2023197.61199.50197.48198.64198.14648,900
22 Dec 2023197.09198.68196.79197.62197.12572,800
21 Dec 2023196.06197.31195.26196.91196.41936,500
20 Dec 2023196.43197.57194.83194.85194.361,403,800
19 Dec 2023197.14198.19196.38196.84196.351,025,700
18 Dec 2023196.20197.39194.96196.75196.26773,600
18 Dec 20230.57 Dividend
15 Dec 2023195.79197.26194.85196.78195.722,716,500
14 Dec 2023198.73201.62196.22196.70195.641,594,500
13 Dec 2023194.91198.64194.38198.50197.431,579,700
12 Dec 2023193.74194.94192.37194.02192.971,322,300
11 Dec 2023192.13194.32191.53193.46192.41969,300
08 Dec 2023192.38192.84190.93192.12191.08726,900
07 Dec 2023190.95192.58189.58192.42191.38792,500
06 Dec 2023191.52192.05190.01190.30189.271,065,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...