Ecolab Inc. - ECL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	281.22	280.08	280.08	282.67	279.43	1.43M
August 15, 2025	280.58	280.83	280.83	281.03	277.82	1.25M
August 14, 2025	280.91	279.98	279.98	281	278.3	1.19M
August 13, 2025	277.77	281.83	281.83	281.96	277.16	1.36M
August 12, 2025	274.69	276.62	276.62	276.66	270.57	1.21M
August 11, 2025	273	273.5	273.5	274	271.57	943,629
August 08, 2025	270.1	272.87	272.87	273.8	269.65	833,200
August 07, 2025	270.38	269.77	269.77	272	268.26	632,627
August 06, 2025	267.42	268.79	268.79	269	265.52	981,300
August 05, 2025	265	266.48	266.48	266.68	263.02	1.14M
August 04, 2025	261.06	264.28	264.28	264.32	259.61	716,935
August 01, 2025	261.77	261.01	261.01	261.8	259.35	893,800
July 31, 2025	261.62	261.76	261.76	266.19	261.48	1.36M
July 30, 2025	260.11	263.13	263.13	265.91	259.01	1.71M
July 29, 2025	267.12	259.39	259.39	267.12	255.03	2.26M
July 28, 2025	270.97	269.99	269.99	272.32	269.07	1.79M
July 25, 2025	270.22	271.75	271.75	272.32	268.95	972,500
July 24, 2025	268.42	269.83	269.83	270.59	266.09	1.3M
July 23, 2025	271.45	268.5	268.5	271.45	267.42	971,400
July 22, 2025	268.26	270.55	270.55	270.79	267.72	1.11M
July 21, 2025	269.11	268.11	268.11	270.57	267.51	799,313
July 18, 2025	269.43	268.75	268.75	269.53	267.21	1.43M
July 17, 2025	267.17	269.01	269.01	269.42	266.57	742,010
July 16, 2025	264.93	267.72	267.72	267.75	263.43	973,727
July 15, 2025	268.23	264.83	264.83	268.23	264.67	1.15M
July 14, 2025	266	268.23	268.23	268.49	264.92	949,200
July 11, 2025	264.65	266.96	266.96	267.96	264.23	966,355
July 10, 2025	268.09	266.79	266.79	268.34	265.19	954,000
July 09, 2025	269.19	268.21	268.21	270.4	266.38	1.15M
July 08, 2025	270.86	268.9	268.9	271.98	268.85	1.34M
July 07, 2025	273.64	271.78	271.78	273.86	270.41	868,299
July 03, 2025	274	274.09	274.09	274.17	271.89	513,700
July 02, 2025	272.38	272.46	272.46	273.28	268.89	903,643
July 01, 2025	269.48	272.61	272.61	274.02	267.58	1.06M
June 30, 2025	266.44	269.44	269.44	269.98	264.98	1.63M
June 27, 2025	263.25	267.45	267.45	267.96	262.31	4.16M
June 26, 2025	266.98	263.25	263.25	266.98	262.11	1.75M
June 25, 2025	265.83	266.46	266.46	266.8	264.87	883,200
June 24, 2025	267.31	266.84	266.84	267.49	264.74	1.02M
June 23, 2025	260.8	265.95	265.95	266.19	259.67	1.09M
June 20, 2025	260.95	261.23	261.23	262.01	259.05	2.4M
June 18, 2025	261.98	260.22	260.22	262.14	260.04	1.15M
June 17, 2025	263.6	261.34	261.34	264.9	260.59	967,013
June 16, 2025	266.14	266.14	265.49	267.59	264.37	852,120
June 13, 2025	267.96	264.21	264.21	269.31	263.7	1.22M
June 12, 2025	269.45	270.95	270.95	271.26	266.9	1.16M
June 11, 2025	269.52	267.94	267.94	269.72	266.62	1.36M
June 10, 2025	266.81	269.37	269.37	269.89	265.57	1.43M
June 09, 2025	266.77	266.35	266.35	267.41	264.07	1.45M
June 06, 2025	268.45	267.06	267.06	268.98	265.99	606,742
June 05, 2025	268.03	266.93	266.93	268.03	265.43	1.01M
June 04, 2025	266.4	267.04	267.04	267.85	264.63	892,335
June 03, 2025	263.34	265.42	265.42	266.73	262.59	1.43M
June 02, 2025	265	265.15	265.15	265.47	261.79	990,813
May 30, 2025	264.04	265.62	265.62	266.36	262.48	2.5M
May 29, 2025	262.95	264.29	264.29	264.45	260.8	1.04M
May 28, 2025	264.12	262.75	262.75	264.57	261.87	784,612
May 27, 2025	261.64	265.48	265.48	265.54	260.98	894,828
May 23, 2025	259.24	261.1	261.1	261.57	257.45	796,048
May 22, 2025	260.55	259.66	259.66	261.7	258.83	873,600

Ecolab Inc. (ECL) NYSE