Ecolab Inc. (ECL) NYSE

273.56

-1.38(-0.50%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025276.35273.56273.56277.5272.961.24M
September 04, 2025273.97274.94274.94275.35272.871.53M
September 03, 2025274.38273.23273.23275.56271.811.43M
September 02, 2025275.26274.79274.79276.66274.28988,862
August 29, 2025279.05277.04277.04280.09276.58925,310
August 28, 2025279.73279.02279.02280.4277.45852,600
August 27, 2025279.07280.38280.38280.98278.29959,500
August 26, 2025277.61279.22279.22279.38277.261.82M
August 25, 2025283.2278.36278.36284.1278.071.1M
August 22, 2025284.39283.73283.73286.04283.351.15M
August 21, 2025283.89283.06283.06284.4282.231.06M
August 20, 2025283.41285.47285.47286.04282.251.12M
August 19, 2025280.31283.66283.66285.11280.311M
August 18, 2025281.22280.08280.08282.67279.431.43M
August 15, 2025280.58280.83280.83281.03277.821.25M
August 14, 2025280.91279.98279.98281278.31.19M
August 13, 2025277.77281.83281.83281.96277.161.36M
August 12, 2025274.69276.62276.62276.66270.571.21M
August 11, 2025273273.5273.5274271.57943,629
August 08, 2025270.1272.87272.87273.8269.65833,200
August 07, 2025270.38269.77269.77272268.26632,627
August 06, 2025267.42268.79268.79269265.52981,300
August 05, 2025265266.48266.48266.68263.021.14M
August 04, 2025261.06264.28264.28264.32259.61716,935
August 01, 2025261.77261.01261.01261.8259.35893,800
July 31, 2025261.62261.76261.76266.19261.481.36M
July 30, 2025260.11263.13263.13265.91259.011.71M
July 29, 2025267.12259.39259.39267.12255.032.26M
July 28, 2025270.97269.99269.99272.32269.071.79M
July 25, 2025270.22271.75271.75272.32268.95972,500
July 24, 2025268.42269.83269.83270.59266.091.3M
July 23, 2025271.45268.5268.5271.45267.42971,400
July 22, 2025268.26270.55270.55270.79267.721.11M
July 21, 2025269.11268.11268.11270.57267.51799,313
July 18, 2025269.43268.75268.75269.53267.211.43M
July 17, 2025267.17269.01269.01269.42266.57742,010
July 16, 2025264.93267.72267.72267.75263.43973,727
July 15, 2025268.23264.83264.83268.23264.671.15M
July 14, 2025266268.23268.23268.49264.92949,200
July 11, 2025264.65266.96266.96267.96264.23966,355
July 10, 2025268.09266.79266.79268.34265.19954,000
July 09, 2025269.19268.21268.21270.4266.381.15M
July 08, 2025270.86268.9268.9271.98268.851.34M
July 07, 2025273.64271.78271.78273.86270.41868,299
July 03, 2025274274.09274.09274.17271.89513,700
July 02, 2025272.38272.46272.46273.28268.89903,643
July 01, 2025269.48272.61272.61274.02267.581.06M
June 30, 2025266.44269.44269.44269.98264.981.63M
June 27, 2025263.25267.45267.45267.96262.314.16M
June 26, 2025266.98263.25263.25266.98262.111.75M
June 25, 2025265.83266.46266.46266.8264.87883,200
June 24, 2025267.31266.84266.84267.49264.741.02M
June 23, 2025260.8265.95265.95266.19259.671.09M
June 20, 2025260.95261.23261.23262.01259.052.4M
June 18, 2025261.98260.22260.22262.14260.041.15M
June 17, 2025263.6261.34261.34264.9260.59967,013
June 16, 2025266.14266.14265.49267.59264.37852,120
June 13, 2025267.96264.21264.21269.31263.71.22M
June 12, 2025269.45270.95270.95271.26266.91.16M
June 11, 2025269.52267.94267.94269.72266.621.36M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved