Ecolab (ECL)

262.52
-1.96 (-0.74%)
NYSE · Last Trade: Jan 2nd, 1:07 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ecolab (ECL)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025264.28264.90262.45262.52605,710262.52
12/30/2025264.72265.45263.60264.481,008,771264.48
12/29/2025265.97266.31264.09265.521,058,993265.52
12/26/2025265.00266.12264.40265.75670,943265.75
12/24/2025264.36266.00263.46265.58525,541265.58
12/23/2025267.98267.98264.16264.74864,803264.74
12/22/2025264.06267.99263.26267.381,035,037267.38
12/19/2025262.05264.10260.66263.593,308,952263.59
12/18/2025261.83266.31260.00262.921,329,701262.92
12/17/2025258.68263.40258.62261.891,560,595261.89
12/16/2025261.08261.25258.56259.531,310,434259.53
12/15/2025262.84263.91259.36261.111,672,267260.38
12/12/2025262.69264.01260.68263.601,357,369262.86
12/11/2025258.14261.75257.46261.331,026,641260.60
12/10/2025252.50258.27251.77257.451,962,565256.73
12/09/2025257.57258.83252.78253.291,352,015252.58
12/08/2025259.70259.70256.90257.151,624,007256.43
12/05/2025264.76265.20259.13259.691,550,995258.96
12/04/2025264.40265.30262.37264.421,672,039263.68
12/03/2025271.32272.87264.16264.332,431,376263.59
12/02/2025274.05274.51269.74270.891,079,783270.13
12/01/2025273.57275.94272.52272.861,398,158272.10
11/28/2025274.05276.62273.13275.16609,070274.39
11/26/2025273.18276.12272.42274.991,281,393274.22
11/25/2025269.77275.14268.74273.461,744,036272.69
11/24/2025267.45269.16265.89268.802,914,975268.05
11/21/2025262.37268.67261.83267.071,914,727266.32
11/20/2025261.93262.90260.96261.741,694,476261.01
11/19/2025256.96261.62255.91261.501,965,476260.77
11/18/2025254.12257.44252.04255.671,071,582254.96
11/17/2025258.00258.59255.10255.46994,788254.75
11/14/2025260.75261.81258.00258.58883,153257.86
11/13/2025260.73263.98258.01261.981,354,964261.25
11/12/2025262.15263.86260.19261.061,015,557260.33
11/11/2025259.81262.51258.24262.05899,035261.32
11/10/2025256.38259.08253.90258.561,294,721257.84
11/07/2025252.82256.38252.17256.131,728,322255.41
11/06/2025258.36260.39252.36253.061,732,386252.35
11/05/2025259.61260.33255.20258.931,559,954258.21
11/04/2025257.33259.05255.85258.661,625,181257.94
11/03/2025259.00259.00251.74257.451,973,737256.73
10/31/2025256.18259.31255.35256.401,519,738255.68
10/30/2025255.34261.66255.16257.101,670,535256.38
10/29/2025266.52267.04256.74257.471,582,091256.75
10/28/2025276.90279.75265.16268.282,255,471267.53
10/27/2025276.90280.34275.54279.711,715,635278.93
10/24/2025276.64277.90274.67277.231,516,566276.45
10/23/2025276.39277.29273.24275.021,691,220274.25
10/22/2025277.59278.30275.12276.001,959,897275.23
10/21/2025279.29280.91276.84278.191,563,237277.41
10/20/2025277.30280.58276.79280.171,482,714279.39
10/17/2025271.00276.89270.80276.751,881,742275.98
10/16/2025273.94275.42268.79270.621,637,258269.86
10/15/2025272.67276.36271.38273.70813,444272.94
10/14/2025269.78274.33269.11273.031,234,232272.27
10/13/2025271.74272.55269.50270.22721,264269.46
10/10/2025274.00276.23271.76272.081,014,332271.32
10/09/2025280.86281.28272.00272.541,139,079271.78
10/08/2025279.78282.20278.01281.35919,275280.56
10/07/2025279.97280.81277.93278.991,020,814278.21
10/06/2025277.74280.31276.00279.74949,119278.96
10/03/2025273.36278.57273.36276.591,054,609275.82
10/02/2025269.61274.31268.49274.001,425,652273.23