Ecolab (NY: ECL )

183.97 USD -2.97 (-1.59%)
Streaming Delayed Price Updated: 1:13 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 185.73 188.40 184.02 186.94 1,206,019 +1.59(+0.86%)
Oct 28, 2020 185.92 189.19 185.00 185.35 1,198,910 -4.42(-2.33%)
Oct 27, 2020 200.00 204.49 189.04 189.77 2,387,190 -8.40(-4.24%)
Oct 26, 2020 202.45 203.35 197.82 198.17 1,148,078 -6.70(-3.27%)
Oct 23, 2020 206.25 207.74 204.04 204.87 748,100 +0.00(+0.00%)
Oct 22, 2020 203.28 205.83 202.37 204.87 689,767 +1.66(+0.82%)
Oct 21, 2020 202.29 206.21 202.29 203.21 1,039,857 +0.20(+0.10%)
Oct 20, 2020 202.18 205.25 201.90 203.01 887,156 +1.22(+0.60%)
Oct 19, 2020 205.30 206.03 200.79 201.79 993,913 -2.74(-1.34%)
Oct 16, 2020 202.53 206.80 202.16 204.53 1,070,500 +3.09(+1.53%)
Oct 15, 2020 198.79 203.19 197.94 201.44 1,054,327 +0.13(+0.06%)
Oct 14, 2020 201.36 203.41 201.12 201.31 668,127 +0.26(+0.13%)
Oct 13, 2020 202.11 204.49 200.85 201.05 990,433 -1.68(-0.83%)
Oct 12, 2020 204.35 206.18 201.97 202.73 1,248,968 -0.43(-0.21%)
Oct 09, 2020 203.64 204.71 202.91 203.16 670,800 +1.70(+0.84%)
Oct 08, 2020 203.34 203.47 201.32 201.46 841,994 +0.06(+0.03%)
Oct 07, 2020 199.64 203.28 199.57 201.40 1,357,142 +4.97(+2.53%)
Oct 06, 2020 200.00 201.90 196.19 196.43 1,284,307 -2.96(-1.48%)
Oct 05, 2020 200.48 202.29 199.09 199.39 1,295,546 +1.33(+0.67%)
Oct 02, 2020 195.07 199.84 194.50 198.06 1,161,900 +0.98(+0.50%)
Oct 01, 2020 201.78 203.75 196.12 197.08 1,192,833 -2.76(-1.38%)
Sep 30, 2020 198.69 201.63 198.08 199.84 1,390,443 +2.39(+1.21%)
Sep 29, 2020 199.00 199.26 196.82 197.45 776,944 -0.82(-0.41%)
Sep 28, 2020 199.91 201.44 197.69 198.27 1,315,973 +2.24(+1.14%)
Sep 25, 2020 193.71 196.71 193.00 196.03 1,021,300 +1.42(+0.73%)
Sep 24, 2020 194.11 197.37 192.42 194.61 961,711 -0.59(-0.30%)
Sep 23, 2020 199.27 200.00 194.70 195.20 1,131,461 -3.96(-1.99%)
Sep 22, 2020 199.37 200.46 198.45 199.16 913,321 +0.69(+0.35%)
Sep 21, 2020 199.94 200.97 195.88 198.47 744,490 -5.55(-2.72%)
Sep 18, 2020 207.05 208.20 203.81 204.02 1,909,900 -3.48(-1.68%)
Sep 17, 2020 205.97 208.49 204.92 207.50 1,343,898 -0.32(-0.15%)
Sep 16, 2020 208.00 209.54 207.65 207.82 1,574,001 +1.19(+0.58%)
Sep 15, 2020 206.67 208.33 205.98 206.63 1,433,277 +1.74(+0.85%)
Sep 14, 2020 205.49 207.03 204.40 204.89 1,029,540 +1.29(+0.63%)
Sep 11, 2020 203.64 204.86 202.13 203.60 1,012,400 +1.73(+0.86%)
Sep 10, 2020 204.24 205.62 201.46 201.87 828,640 -1.13(-0.56%)
Sep 09, 2020 200.20 205.09 199.96 203.00 1,342,749 +5.12(+2.59%)
Sep 08, 2020 202.87 203.29 195.17 197.88 1,322,706 -6.88(-3.36%)
Sep 04, 2020 204.85 206.82 202.87 204.76 1,632,700 -0.08(-0.04%)
Sep 03, 2020 208.53 209.39 202.18 204.84 2,042,258 -4.34(-2.07%)
Sep 02, 2020 201.25 209.67 201.25 209.18 1,372,771 +7.52(+3.73%)
Sep 01, 2020 196.62 201.66 195.79 201.66 1,124,922 +4.58(+2.32%)
Aug 31, 2020 200.50 200.99 196.96 197.08 826,114 -3.42(-1.71%)
Aug 28, 2020 197.88 200.67 196.60 200.50 748,800 +2.82(+1.43%)
Aug 27, 2020 197.61 199.90 197.59 197.68 869,008 +0.57(+0.29%)
Aug 26, 2020 195.75 198.27 195.43 197.11 783,756 +1.12(+0.57%)
Aug 25, 2020 197.93 199.37 195.74 195.99 664,094 -1.53(-0.77%)
Aug 24, 2020 196.58 198.50 196.11 197.52 578,037 +2.67(+1.37%)
Aug 21, 2020 194.65 195.36 193.03 194.85 704,200 +0.44(+0.23%)
Aug 20, 2020 192.16 194.78 192.16 194.41 508,117 +0.35(+0.18%)
Aug 19, 2020 195.40 196.04 193.85 194.06 688,141 -0.31(-0.16%)
Aug 18, 2020 195.41 195.81 193.58 194.37 619,940 -0.48(-0.25%)
Aug 17, 2020 195.77 197.39 193.73 194.85 637,710 +0.14(+0.07%)
Aug 14, 2020 196.07 196.84 193.86 194.71 630,900 -1.84(-0.94%)
Aug 13, 2020 196.77 198.91 195.95 196.55 618,238 -2.14(-1.08%)
Aug 12, 2020 197.50 199.93 197.29 198.69 850,037 +2.47(+1.26%)
Aug 11, 2020 198.62 199.98 195.61 196.22 786,160 +0.92(+0.47%)
Aug 10, 2020 194.97 197.23 194.21 195.30 761,000 +0.40(+0.21%)
Aug 07, 2020 194.00 196.09 192.27 194.90 1,354,900 +0.70(+0.36%)
Aug 06, 2020 192.38 195.12 191.01 194.20 1,378,529 +2.26(+1.18%)
Aug 05, 2020 190.26 193.98 190.26 191.94 1,613,539 +2.63(+1.39%)
Aug 04, 2020 184.43 190.60 183.04 189.31 2,263,082 +4.90(+2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.