UK markets closed

Ecolab Inc. (ECL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
214.50+0.94 (+0.44%)
At close: 4:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Jun 2021214.77215.06212.56214.50214.50721,700
10 Jun 2021215.00215.00212.98213.56213.56907,000
09 Jun 2021211.18213.49210.97212.76212.761,614,100
08 Jun 2021213.79213.82211.48212.40212.40739,100
07 Jun 2021215.50215.87210.94212.96212.96949,900
04 Jun 2021214.65215.80213.89215.46215.46971,200
03 Jun 2021214.15214.92212.75213.85213.852,064,800
02 Jun 2021215.76216.23214.17214.96214.961,113,300
01 Jun 2021217.00217.47214.63215.11215.11944,000
28 May 2021217.76218.00215.03215.08215.081,094,700
27 May 2021216.73217.30215.04216.23216.234,147,300
26 May 2021214.44215.62213.69215.06215.06795,100
25 May 2021216.06216.85214.29214.93214.93765,400
24 May 2021215.04215.84213.06215.30215.30829,000
21 May 2021215.95217.76214.11214.24214.24926,000
20 May 2021213.21215.90213.16214.36214.362,055,900
19 May 2021215.99216.13211.36213.33213.331,930,500
18 May 2021220.97221.78217.69217.93217.931,964,400
17 May 2021223.33223.72221.07221.64221.64931,000
14 May 2021223.25225.42222.70224.06224.06702,300
13 May 2021217.44222.91217.44221.48221.48641,600
12 May 2021223.87224.26217.36217.44217.441,027,800
11 May 2021223.69225.32221.77225.30225.30794,000
10 May 2021229.85230.00224.92224.96224.961,155,500
07 May 2021228.50229.53227.45228.43228.43733,600
06 May 2021228.72229.57226.55228.50228.50868,600
05 May 2021228.79229.09227.24227.94227.94838,600
04 May 2021225.52229.21225.45228.99228.99989,900
03 May 2021225.52228.47225.52226.95226.95687,600
30 Apr 2021224.57225.38223.06224.12224.12839,200
29 Apr 2021223.40225.07222.70224.75224.75612,700
28 Apr 2021219.04223.46217.00222.07222.07982,400
27 Apr 2021222.44224.99217.31218.41218.411,178,500
26 Apr 2021227.23229.05226.80226.81226.81995,600
23 Apr 2021222.63227.72222.11226.78226.78830,800
22 Apr 2021224.00224.62220.84221.53221.53912,600
21 Apr 2021222.14224.36221.94223.98223.98726,300
20 Apr 2021219.71222.56219.67220.84220.841,200,700
19 Apr 2021223.68224.17219.50220.31220.31868,800
16 Apr 2021221.30223.49221.07223.15223.15725,600
15 Apr 2021219.23220.56219.00219.90219.90704,300
14 Apr 2021217.68219.71217.50218.39218.39635,000
13 Apr 2021218.54219.70217.32217.94217.94613,000
12 Apr 2021219.10220.19218.56219.74219.74543,900
09 Apr 2021217.03219.54216.77219.44219.44860,400
08 Apr 2021214.00215.98214.00215.97215.97652,800
07 Apr 2021219.98221.32213.97214.66214.66696,700
06 Apr 2021218.68221.35218.38220.83220.831,023,900
05 Apr 2021218.89219.98217.70218.88218.88738,400
01 Apr 2021215.25216.90213.71216.85216.85702,000
31 Mar 2021213.75216.00213.48214.07214.071,061,100
30 Mar 2021218.32219.84214.56215.00215.001,098,400
29 Mar 2021213.08215.67210.43214.53214.531,097,800
26 Mar 2021210.40213.46209.12213.33213.33925,500
25 Mar 2021207.47209.54203.63208.81208.811,336,300
24 Mar 2021208.54211.00203.43208.46208.461,474,300
23 Mar 2021206.99211.57206.40207.91207.911,384,200
22 Mar 2021207.77209.89205.62208.07208.071,842,900
19 Mar 2021209.35210.97206.28207.58207.582,001,400
18 Mar 2021209.68211.42206.07209.55209.551,388,800
17 Mar 2021212.86212.94208.31209.18209.181,235,600
16 Mar 2021215.54216.86211.96212.95212.95640,000
15 Mar 2021213.48215.77213.12215.37215.37581,800
15 Mar 20210.48 Dividend
12 Mar 2021214.59216.08213.63214.72214.24619,000
11 Mar 2021216.51218.50214.09214.40213.92790,900
10 Mar 2021215.02218.70212.80216.97216.48765,700
09 Mar 2021213.60216.88212.42214.48214.001,114,500
08 Mar 2021210.02214.51208.83211.59211.121,041,500
05 Mar 2021206.43208.73201.15207.91207.451,601,900
04 Mar 2021208.45210.47201.36204.57204.111,284,600
03 Mar 2021211.08212.21208.18208.32207.851,097,700
02 Mar 2021211.74213.82210.23211.54211.07702,600
01 Mar 2021210.80212.97210.57211.22210.751,080,100
26 Feb 2021212.06213.16209.14209.36208.891,117,600
25 Feb 2021215.69216.16210.93211.96211.49960,200
24 Feb 2021212.29217.42212.28216.19215.711,004,200
23 Feb 2021207.22211.88205.50211.16210.691,149,000
22 Feb 2021207.05207.89206.00206.54206.08955,000
19 Feb 2021210.24211.46208.01208.08207.61856,000
18 Feb 2021206.85211.07206.21209.80209.33783,800
17 Feb 2021209.60210.64205.70208.79208.32953,500
16 Feb 2021219.80220.00210.50210.91210.441,091,800
12 Feb 2021215.69220.00215.33219.88219.391,001,500
11 Feb 2021215.71218.58214.47216.40215.92911,400
10 Feb 2021217.46217.97215.27215.65215.17581,100
09 Feb 2021217.31217.68215.12215.56215.08922,100
08 Feb 2021214.07217.30213.15217.05216.56754,100
05 Feb 2021210.90214.07210.88212.78212.30818,300
04 Feb 2021209.56210.60205.79208.13207.66993,100
03 Feb 2021209.82210.94207.08208.97208.50876,100
02 Feb 2021209.92211.49208.16210.28209.81920,400
01 Feb 2021205.34209.11204.69208.43207.961,125,700
29 Jan 2021209.30211.56203.67204.51204.051,116,100
28 Jan 2021210.06217.12207.10211.10210.631,203,000
27 Jan 2021206.73209.00201.55207.37206.911,123,700
26 Jan 2021211.27212.04209.07209.33208.86875,900
25 Jan 2021212.17213.00208.00211.26210.79743,600
22 Jan 2021213.81213.95210.75212.39211.92856,000
21 Jan 2021218.31220.00213.93214.01213.53724,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...