UK Markets closed

Ecolab Inc. (ECL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
194.90+0.70 (+0.36%)
At close: 4:03PM EDT
DateOpenHighLowClose*Adj. close**Volume
07 Aug 2020194.00196.09192.27194.90194.901,354,900
06 Aug 2020192.38195.12191.01194.20194.201,378,500
05 Aug 2020190.26193.98190.26191.94191.941,613,500
04 Aug 2020184.43190.60183.04189.31189.312,265,900
03 Aug 2020188.01189.12184.30184.41184.411,586,800
31 Jul 2020190.35191.20183.28187.08187.081,797,400
30 Jul 2020192.13193.65189.35191.05191.051,447,500
29 Jul 2020193.26196.24193.15194.83194.832,339,900
28 Jul 2020205.50205.50193.31193.72193.722,566,900
27 Jul 2020210.13213.41208.57212.04212.04896,800
24 Jul 2020209.02210.19207.85210.06210.06702,300
23 Jul 2020210.91212.67208.79209.54209.54764,700
22 Jul 2020207.60210.56207.16210.32210.32633,900
21 Jul 2020210.42211.18207.19207.65207.65852,100
20 Jul 2020209.87211.53208.41209.85209.851,297,900
17 Jul 2020209.01210.92208.37210.36210.36826,300
16 Jul 2020207.00210.02206.79208.29208.29838,300
15 Jul 2020206.13208.54205.31207.90207.90917,800
14 Jul 2020199.34204.35199.00204.14204.14803,100
13 Jul 2020201.97204.77199.94200.30200.301,206,700
10 Jul 2020197.51201.22196.27200.66200.66886,200
09 Jul 2020197.65198.64194.54197.50197.501,229,200
08 Jul 2020202.14203.21194.00196.77196.771,939,200
07 Jul 2020200.29203.79200.00202.94202.941,475,700
06 Jul 2020203.33204.52197.86201.73201.731,972,400
02 Jul 2020202.96204.15200.15200.90200.901,727,300
01 Jul 2020199.22201.27197.71200.24200.241,470,200
30 Jun 2020196.34199.78194.70198.95198.951,302,000
29 Jun 2020194.47196.43192.59195.62195.621,030,400
26 Jun 2020197.15199.93190.98191.75191.753,866,400
25 Jun 2020195.49196.71192.30196.03196.031,098,500
24 Jun 2020198.51198.86196.53196.67196.671,296,200
23 Jun 2020203.06204.56199.72199.81199.811,004,100
22 Jun 2020199.08202.47196.52201.65201.651,211,700
19 Jun 2020209.44209.94199.41199.75199.752,531,800
18 Jun 2020204.34205.97203.11205.24205.241,374,400
17 Jun 2020207.76207.76203.64205.06205.061,421,000
16 Jun 2020208.06208.47203.18206.23206.231,848,400
15 Jun 2020198.73200.80196.69199.89199.893,616,200
15 Jun 20200.47 Dividend
12 Jun 2020208.58210.40199.19204.06203.592,066,500
11 Jun 2020219.88220.65201.87202.54202.072,292,000
10 Jun 2020227.84228.45223.69225.91225.394,439,400
09 Jun 2020226.92229.21225.89226.71226.199,422,300
08 Jun 2020228.33230.60225.55230.11229.585,622,300
05 Jun 2020225.15231.36224.95229.56229.0314,131,100
04 Jun 2020219.17222.14217.11222.00221.495,127,500
03 Jun 2020215.63221.79215.07220.86220.3527,343,300
02 Jun 2020209.31220.39209.31212.14211.6538,401,500
01 Jun 2020212.66213.04207.83209.05208.5724,301,200
29 May 2020211.38216.91208.20212.58212.0921,059,600
28 May 2020210.02212.79205.13211.41210.9214,058,400
27 May 2020207.02207.64202.35207.35206.8710,254,900
26 May 2020204.18207.94202.20204.59204.125,241,700
22 May 2020200.10201.57199.02200.50200.041,656,100
21 May 2020202.83203.93199.70200.40199.943,440,600
20 May 2020205.00208.08201.77202.45201.983,473,400
19 May 2020204.40205.85201.09201.24200.782,594,400
18 May 2020200.00206.98199.53204.89204.423,021,800
15 May 2020190.80195.33189.35194.75194.303,032,000
14 May 2020189.70192.65186.23192.44192.001,748,900
13 May 2020193.30194.46190.14191.97191.531,433,000
12 May 2020196.93197.96194.18194.20193.75919,100
11 May 2020195.92196.80193.49196.08195.631,191,600
08 May 2020197.00198.44194.86197.76197.301,052,600
07 May 2020196.25197.03193.48194.12193.671,014,400
06 May 2020193.25196.50192.22193.03192.591,185,300
05 May 2020195.37196.69192.93193.32192.871,092,700
04 May 2020188.94191.80185.85191.52191.081,101,800
01 May 2020190.21191.22187.84190.00189.561,356,600
30 Apr 2020194.12195.33192.05193.50193.052,138,400
29 Apr 2020197.84199.95196.66197.58197.121,638,100
28 Apr 2020194.00199.82191.26197.58197.122,385,200
27 Apr 2020180.73189.00180.52187.51187.081,783,300
24 Apr 2020177.13180.22174.94180.08179.671,272,900
23 Apr 2020175.43178.08175.01175.04174.641,296,900
22 Apr 2020173.07175.60171.95174.76174.36985,400
21 Apr 2020170.00172.39168.56170.16169.77875,200
20 Apr 2020175.77176.89172.75172.96172.561,011,100
17 Apr 2020176.66179.26175.00178.75178.341,265,900
16 Apr 2020175.35176.19170.35172.49172.09921,300
15 Apr 2020178.09178.38173.65174.66174.261,069,800
14 Apr 2020180.00181.54177.36180.80180.381,748,400
13 Apr 2020176.34180.10171.78174.66174.261,287,800
09 Apr 2020173.34180.34172.01179.86179.452,170,900
08 Apr 2020159.98171.78158.42170.81170.421,723,200
07 Apr 2020162.91164.79158.13159.11158.741,464,700
06 Apr 2020154.97158.63153.96157.39157.031,708,100
03 Apr 2020151.30154.72146.57147.26146.921,635,000
02 Apr 2020147.21152.97145.77152.16151.812,486,500
01 Apr 2020150.42151.22145.31146.70146.362,659,600
31 Mar 2020160.14160.70155.38155.83155.472,442,800
30 Mar 2020160.02162.58157.26161.40161.031,773,800
27 Mar 2020154.97162.20153.42157.48157.121,800,600
26 Mar 2020154.69163.21153.02161.69161.322,426,000
25 Mar 2020151.02157.01148.21151.78151.432,236,400
24 Mar 2020135.41154.46132.03152.97152.623,078,900
23 Mar 2020141.32141.32124.60125.22124.933,445,300
20 Mar 2020159.42159.43140.57141.88141.552,746,200
19 Mar 2020155.57164.45151.48159.58159.212,084,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more