UK markets closed

Ecolab Inc. (ECL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
223.77+1.62 (+0.73%)
As of 3:28PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2020224.97226.32221.59223.77223.77596,446
30 Nov 2020222.90224.70219.46222.15222.152,060,500
27 Nov 2020219.45225.38218.83224.81224.81792,700
25 Nov 2020218.40220.48216.91218.03218.03757,800
24 Nov 2020216.39221.72216.39219.31219.31979,600
23 Nov 2020212.78215.50212.01213.92213.92730,500
20 Nov 2020210.40212.34209.75210.66210.66847,000
19 Nov 2020208.88212.59207.60210.93210.93802,700
18 Nov 2020213.13213.39209.44209.44209.44828,300
17 Nov 2020211.34212.99209.90212.27212.27874,000
16 Nov 2020210.27215.02209.56213.38213.38839,600
13 Nov 2020205.23208.71204.96208.43208.431,081,700
12 Nov 2020209.88209.88201.11203.48203.481,180,500
11 Nov 2020213.40213.88207.72209.83209.831,077,900
10 Nov 2020219.47220.61210.83212.23212.231,829,300
09 Nov 2020210.00220.21208.85216.90216.902,693,800
06 Nov 2020198.49200.82196.71199.39199.39914,800
05 Nov 2020195.25198.02194.44196.42196.42917,400
04 Nov 2020192.98194.87190.13191.89191.89837,100
03 Nov 2020191.06194.27189.66192.61192.61966,500
02 Nov 2020186.59192.58186.59188.85188.85941,500
30 Oct 2020185.64188.31181.25183.59183.591,159,000
29 Oct 2020185.73188.40184.02186.94186.941,206,000
28 Oct 2020185.92189.19185.00185.35185.351,198,900
27 Oct 2020200.00204.49189.04189.77189.772,387,200
26 Oct 2020202.45203.35197.82198.17198.171,148,100
23 Oct 2020206.25207.74204.04204.87204.87748,200
22 Oct 2020203.28205.83202.37204.87204.87689,800
21 Oct 2020202.29206.21202.29203.21203.211,039,900
20 Oct 2020202.18205.25201.90203.01203.01887,200
19 Oct 2020205.30206.03200.79201.79201.79993,900
16 Oct 2020202.53206.80202.16204.53204.531,070,600
15 Oct 2020198.79203.19197.94201.44201.441,054,300
14 Oct 2020201.36203.41201.12201.31201.31668,100
13 Oct 2020202.11204.49200.85201.05201.05990,400
12 Oct 2020204.35206.18201.97202.73202.731,249,000
09 Oct 2020203.64204.72202.91203.16203.16670,800
08 Oct 2020203.34203.47201.32201.46201.46842,000
07 Oct 2020199.64203.28199.57201.40201.401,357,100
06 Oct 2020200.00201.90196.19196.43196.431,284,300
05 Oct 2020200.48202.29199.09199.39199.391,295,500
02 Oct 2020195.07199.84194.50198.06198.061,162,000
01 Oct 2020201.78203.75196.12197.08197.081,192,800
30 Sep 2020198.69201.63198.08199.84199.841,390,400
29 Sep 2020199.00199.26196.82197.45197.45776,900
28 Sep 2020199.91201.44197.69198.27198.271,316,000
25 Sep 2020193.71196.72193.00196.03196.031,021,300
24 Sep 2020194.11197.37192.42194.61194.61961,700
23 Sep 2020199.27200.00194.70195.20195.201,131,500
22 Sep 2020199.37200.46198.45199.16199.16913,300
21 Sep 2020199.94200.97195.89198.47198.47744,500
18 Sep 2020207.05208.20203.81204.02204.021,910,000
17 Sep 2020205.97208.49204.92207.50207.501,343,900
16 Sep 2020208.00209.54207.65207.82207.821,574,000
15 Sep 2020206.67208.33205.98206.63206.631,433,300
14 Sep 2020205.49207.03204.40204.89204.891,029,500
14 Sep 20200.47 Dividend
11 Sep 2020203.64204.86202.14203.60203.131,012,500
10 Sep 2020204.24205.62201.46201.87201.40828,600
09 Sep 2020200.20205.09199.96203.00202.531,342,700
08 Sep 2020202.87203.29195.17197.88197.421,322,700
04 Sep 2020204.85206.82202.87204.76204.291,632,800
03 Sep 2020208.53209.39202.18204.84204.372,042,300
02 Sep 2020201.25209.67201.25209.18208.701,372,800
01 Sep 2020196.62201.66195.79201.66201.191,124,900
31 Aug 2020200.50200.99196.96197.08196.63826,100
28 Aug 2020197.88200.67196.60200.50200.04748,800
27 Aug 2020197.61199.90197.59197.68197.22869,000
26 Aug 2020195.75198.27195.43197.11196.65783,800
25 Aug 2020197.93199.37195.74195.99195.54664,100
24 Aug 2020196.58198.50196.11197.52197.06578,000
21 Aug 2020194.65195.36193.03194.85194.40704,300
20 Aug 2020192.16194.78192.16194.41193.96508,100
19 Aug 2020195.40196.04193.85194.06193.61688,100
18 Aug 2020195.41195.81193.58194.37193.92619,900
17 Aug 2020195.77197.39193.73194.85194.40637,700
14 Aug 2020196.07196.84193.86194.71194.26630,900
13 Aug 2020196.77198.91195.95196.55196.10618,200
12 Aug 2020197.50199.93197.29198.69198.23850,000
11 Aug 2020198.62199.98195.61196.22195.77786,100
10 Aug 2020194.97197.23194.21195.30194.85761,100
07 Aug 2020194.00196.09192.27194.90194.451,354,900
06 Aug 2020192.38195.12191.01194.20193.751,378,500
05 Aug 2020190.26193.98190.26191.94191.501,613,500
04 Aug 2020184.43190.60183.04189.31188.872,265,900
03 Aug 2020188.01189.12184.30184.41183.981,586,800
31 Jul 2020190.35191.20183.28187.08186.651,797,400
30 Jul 2020192.13193.65189.35191.05190.611,447,500
29 Jul 2020193.26196.24193.15194.83194.382,339,900
28 Jul 2020205.50205.50193.31193.72193.272,566,900
27 Jul 2020210.13213.41208.57212.04211.55896,800
24 Jul 2020209.02210.19207.85210.06209.58702,300
23 Jul 2020210.91212.67208.79209.54209.06764,700
22 Jul 2020207.60210.56207.16210.32209.83633,900
21 Jul 2020210.42211.18207.19207.65207.17852,100
20 Jul 2020209.87211.53208.41209.85209.371,297,900
17 Jul 2020209.01210.92208.37210.36209.87826,300
16 Jul 2020207.00210.02206.79208.29207.81838,300
15 Jul 2020206.13208.54205.31207.90207.42917,800
14 Jul 2020199.34204.35199.00204.14203.67803,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...