Ecolab Inc. - ECL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	252.82	256.13	256.13	256.38	252.17	1.73M
November 06, 2025	258.36	253.06	253.06	260.39	252.36	1.73M
November 05, 2025	259.61	258.93	258.93	260.33	255.2	1.56M
November 04, 2025	257.33	258.66	258.66	259.05	255.85	1.63M
November 03, 2025	259	257.45	257.45	259	251.74	1.97M
October 31, 2025	256.18	256.4	256.4	259.32	255.35	1.52M
October 30, 2025	255.34	257.1	257.1	261.66	255.16	1.3M
October 29, 2025	266.52	257.47	257.47	267.04	256.74	1.58M
October 28, 2025	275.94	268.28	268.28	277.9	265.16	2.26M
October 27, 2025	276.9	279.71	279.71	280.34	275.54	1.72M
October 24, 2025	276.64	277.23	277.23	277.9	274.67	1.52M
October 23, 2025	276.39	275.02	275.02	277.29	273.24	1.69M
October 22, 2025	277.59	276	276	278.3	275.12	1.96M
October 21, 2025	279.29	278.19	278.19	280.91	276.84	1.56M
October 20, 2025	277.3	280.17	280.17	280.58	276.79	1.48M
October 17, 2025	271	276.75	276.75	276.89	270.8	1.88M
October 16, 2025	273.94	270.62	270.62	275.42	268.79	1.64M
October 15, 2025	272.67	273.7	273.7	276.36	271.38	813,618
October 14, 2025	269.78	273.03	273.03	274.33	269.11	1.23M
October 13, 2025	271.74	270.22	270.22	272.55	269.5	721,300
October 10, 2025	274	272.08	272.08	276.23	271.76	1.01M
October 09, 2025	280.86	272.54	272.54	281.28	272	1.14M
October 08, 2025	279.78	281.35	281.35	282.2	278.01	919,300
October 07, 2025	279.97	278.99	278.99	280.81	277.93	1.02M
October 06, 2025	277.74	279.74	279.74	280.31	276.32	935,114
October 03, 2025	273.36	276.59	276.59	278.57	273.36	1.05M
October 02, 2025	269.61	274	274	274.31	268.49	1.43M
October 01, 2025	273.01	269.71	269.71	273.85	266.87	1.41M
September 30, 2025	273.05	273.86	273.86	275.22	272.52	1.59M
September 29, 2025	271.6	272.91	272.91	273.42	270.3	1.89M
September 26, 2025	268.36	271	271	273.01	266.75	1.66M
September 25, 2025	267.17	267.25	267.25	269.15	266.3	1.59M
September 24, 2025	265.63	267	267	267.62	265.15	1.78M
September 23, 2025	266.36	265.81	265.81	268	265.24	1.25M
September 22, 2025	264.98	267.09	267.09	267.84	263.49	1.47M
September 19, 2025	265.08	265.48	265.48	266.42	263.89	2.44M
September 18, 2025	264.68	264.83	264.83	266.8	264.24	2.38M
September 17, 2025	265	265.36	265.36	268	264.29	1.34M
September 16, 2025	269.44	264.06	264.06	270.55	263.77	1.25M
September 15, 2025	272.6	270.61	269.96	273.73	270.6	1.12M
September 12, 2025	272.81	272.62	271.97	275.17	272.45	1.13M
September 11, 2025	269.22	274.88	274.22	275.39	268.72	930,505
September 10, 2025	269.92	269.09	268.44	271.62	268.08	1.37M
September 09, 2025	273.82	270.66	270.66	274.54	270.38	1.37M
September 08, 2025	273.28	275.35	275.35	275.62	271.39	1.6M
September 05, 2025	276.35	273.56	273.56	277.5	272.96	1.24M
September 04, 2025	273.97	274.94	274.94	275.35	272.87	1.53M
September 03, 2025	274.38	273.23	273.23	275.56	271.81	1.43M
September 02, 2025	275.26	274.79	274.79	276.66	274.28	988,862
August 29, 2025	279.05	277.04	277.04	280.09	276.58	925,310
August 28, 2025	279.73	279.02	279.02	280.4	277.45	852,600
August 27, 2025	279.07	280.38	280.38	280.98	278.29	959,500
August 26, 2025	277.61	279.22	279.22	279.38	277.26	1.82M
August 25, 2025	283.2	278.36	278.36	284.1	278.07	1.1M
August 22, 2025	284.39	283.73	283.73	286.04	283.35	1.15M
August 21, 2025	283.89	283.06	283.06	284.4	282.23	1.06M
August 20, 2025	283.41	285.47	285.47	286.04	282.25	1.12M
August 19, 2025	280.31	283.66	283.66	285.11	280.31	1M
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

Ecolab Inc. (ECL) NYSE