Home

Ecolab (ECL)

273.32
+0.86 (0.32%)
NYSE · Last Trade: Jul 3rd, 12:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ecolab (ECL)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/2025272.38273.28268.89272.46903,638272.46
7/01/2025269.48274.01267.58272.611,056,453272.61
6/30/2025266.44269.98264.98269.441,626,376269.44
6/27/2025263.25267.96262.31267.454,155,691267.45
6/26/2025266.98266.98262.11263.251,751,960263.25
6/25/2025265.83266.80264.87266.46883,160266.46
6/24/2025267.31267.49264.74266.841,024,800266.84
6/23/2025260.80266.19259.67265.951,089,386265.95
6/20/2025260.95262.01259.05261.232,397,153261.23
6/18/2025261.98262.13260.04260.221,150,568260.22
6/17/2025263.60264.90260.59261.34967,014261.34
6/16/2025266.14267.59264.37266.14852,121265.49
6/13/2025267.96269.31263.70264.211,221,138263.56
6/12/2025269.45271.26266.89270.951,156,620270.29
6/11/2025269.52269.72266.62267.941,356,125267.29
6/10/2025266.81269.89265.57269.371,431,880268.71
6/09/2025266.77267.41264.07266.351,453,144265.70
6/06/2025268.45268.98265.99267.06606,743266.41
6/05/2025268.03268.03265.43266.931,006,713266.28
6/04/2025266.40267.85264.63267.04892,336266.39
6/03/2025263.34266.73262.59265.421,431,012264.77
6/02/2025265.00265.47261.79265.15990,814264.50
5/30/2025264.04266.36262.48265.622,502,883264.97
5/29/2025262.95264.45260.80264.291,036,303263.64
5/28/2025264.12264.57261.87262.75784,614262.11
5/27/2025261.64265.54260.98265.48894,829264.83
5/23/2025259.24261.57257.45261.10796,050260.46
5/22/2025260.55261.70258.83259.66873,553259.03
5/21/2025260.43262.60259.68260.951,200,035260.31
5/20/2025260.00262.44259.47262.38892,063261.74
5/19/2025257.69261.65256.55261.361,132,679260.72
5/16/2025255.84259.14254.06259.091,118,209258.46
5/15/2025251.22256.05249.76255.91872,086255.28
5/14/2025251.89253.00249.04250.151,043,629249.54
5/13/2025254.09254.97251.21251.501,290,905250.89
5/12/2025256.28258.32253.19254.481,975,521253.86
5/09/2025252.81253.35250.62252.67951,170252.05
5/08/2025254.61257.39253.10253.401,078,633252.78
5/07/2025252.36255.02251.45254.331,323,534253.71
5/06/2025253.16255.27251.66252.65858,235252.03
5/05/2025255.22256.60253.92255.10794,534254.48
5/02/2025255.68257.28254.84255.381,099,385254.76
5/01/2025249.66254.92248.58252.621,770,552252.00
4/30/2025246.04252.56243.79251.432,042,959250.82
4/29/2025245.50247.79240.92246.911,849,976246.31
4/28/2025239.41240.99236.50239.031,752,981238.45
4/25/2025239.14239.14235.93238.14899,969237.56
4/24/2025237.87240.36235.62239.671,030,517239.09
4/23/2025240.36241.51236.00237.951,093,647237.37
4/22/2025233.73237.30233.73236.811,397,140236.23
4/21/2025238.09238.27229.39231.51834,079230.94
4/17/2025238.19240.85235.78238.731,409,287238.15
4/16/2025237.08238.93233.96235.961,868,733235.38
4/15/2025238.03240.27237.00238.181,661,359237.60
4/14/2025238.03239.65235.83238.621,051,744238.04
4/11/2025230.93236.87228.73235.321,347,856234.75
4/10/2025233.78236.10227.78232.551,610,915231.98
4/09/2025222.22238.02221.62237.551,924,974236.97
4/08/2025234.77236.32222.90225.651,952,352225.10
4/07/2025235.72237.76226.42230.332,325,709229.77
4/04/2025247.99251.20238.78237.772,595,480237.19
4/03/2025250.39257.56249.51250.241,610,855249.63