Stock Quote

Ecolab (NY: ECL )

218.68 USD +2.77 (+1.28%)
Streaming Delayed Price Updated: 2:36 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 212.38 216.69 211.02 215.91 1,003,527 +5.14(+2.44%)
Jan 15, 2021 213.17 213.98 209.79 210.77 1,155,500 -1.66(-0.78%)
Jan 14, 2021 217.56 219.03 212.13 212.43 814,324 -4.53(-2.09%)
Jan 13, 2021 222.48 223.26 216.14 216.96 1,058,760 -6.17(-2.77%)
Jan 12, 2021 221.07 223.68 220.00 223.13 595,092 +2.07(+0.94%)
Jan 11, 2021 219.84 221.97 218.86 221.06 673,170 -0.69(-0.31%)
Jan 08, 2021 224.95 226.48 218.61 221.75 981,400 -3.99(-1.77%)
Jan 07, 2021 227.43 227.97 224.27 225.74 814,211 +0.31(+0.14%)
Jan 06, 2021 219.51 227.18 217.92 225.43 1,310,784 +8.87(+4.10%)
Jan 05, 2021 214.27 216.85 212.43 216.56 721,673 +2.25(+1.05%)
Jan 04, 2021 218.00 220.45 213.10 214.31 1,459,916 -2.05(-0.95%)
Dec 31, 2020 216.36 216.36 216.36 477,280 +1.12(+0.52%)
Dec 30, 2020 215.67 218.39 214.77 215.24 477,280 +0.77(+0.36%)
Dec 29, 2020 216.01 216.93 213.37 214.47 395,095 -0.23(-0.11%)
Dec 28, 2020 217.35 218.66 214.27 214.70 729,565 -1.42(-0.66%)
Dec 24, 2020 213.22 216.36 212.06 216.12 279,200 +2.80(+1.31%)
Dec 23, 2020 216.69 219.21 213.28 213.32 510,637 -1.89(-0.88%)
Dec 22, 2020 216.28 217.60 214.38 215.21 946,897 -0.60(-0.28%)
Dec 21, 2020 215.58 215.90 210.79 215.81 1,241,637 -2.77(-1.27%)
Dec 18, 2020 221.06 221.34 216.87 218.58 2,178,200 -2.03(-0.92%)
Dec 17, 2020 221.40 222.60 219.79 220.61 925,484 +0.60(+0.27%)
Dec 16, 2020 222.13 223.34 219.93 220.01 751,615 -2.94(-1.32%)
Dec 15, 2020 219.45 224.09 218.08 222.95 942,139 +5.95(+2.74%)
Dec 14, 2020 222.24 222.79 216.62 217.00 758,349 -4.25(-1.92%)
Dec 11, 2020 221.93 224.50 220.28 221.25 734,400 -1.83(-0.82%)
Dec 10, 2020 225.23 227.29 222.66 223.08 923,971 -2.82(-1.25%)
Dec 09, 2020 225.23 226.56 222.96 225.90 734,176 +1.49(+0.66%)
Dec 08, 2020 222.60 224.60 221.95 224.41 712,699 +1.67(+0.75%)
Dec 07, 2020 224.87 225.03 221.76 222.74 794,576 -2.87(-1.27%)
Dec 04, 2020 221.20 225.86 221.20 225.61 781,100 +5.86(+2.67%)
Dec 03, 2020 219.17 223.81 219.01 219.75 992,728 +0.61(+0.28%)
Dec 02, 2020 223.39 224.54 218.95 219.14 898,594 -4.88(-2.18%)
Dec 01, 2020 224.97 226.32 221.59 224.02 997,003 +1.87(+0.84%)
Nov 30, 2020 222.90 224.70 219.46 222.15 2,060,490 -2.66(-1.18%)
Nov 27, 2020 219.45 225.38 218.83 224.81 792,700 +6.78(+3.11%)
Nov 25, 2020 218.40 220.48 216.91 218.03 757,700 -1.28(-0.58%)
Nov 24, 2020 216.39 221.72 216.39 219.31 979,580 +5.39(+2.52%)
Nov 23, 2020 212.78 215.50 212.01 213.92 730,510 +3.26(+1.55%)
Nov 20, 2020 210.40 212.34 209.75 210.66 846,900 -0.27(-0.13%)
Nov 19, 2020 208.88 212.59 207.60 210.93 802,698 +1.49(+0.71%)
Nov 18, 2020 213.13 213.39 209.44 209.44 828,274 -2.83(-1.33%)
Nov 17, 2020 211.34 212.99 209.90 212.27 873,966 -1.11(-0.52%)
Nov 16, 2020 210.27 215.02 209.56 213.38 839,639 +4.95(+2.37%)
Nov 13, 2020 205.23 208.71 204.96 208.43 1,081,700 +4.95(+2.43%)
Nov 12, 2020 209.88 209.88 201.11 203.48 1,180,452 -6.35(-3.03%)
Nov 11, 2020 213.40 213.88 207.72 209.83 1,077,883 -2.40(-1.13%)
Nov 10, 2020 219.47 220.61 210.83 212.23 1,829,346 -4.67(-2.15%)
Nov 09, 2020 209.68 220.21 208.85 216.90 2,693,802 +17.51(+8.78%)
Nov 06, 2020 198.49 200.82 196.71 199.39 914,800 +2.97(+1.51%)
Nov 05, 2020 195.25 198.02 194.44 196.42 917,445 +4.53(+2.36%)
Nov 04, 2020 192.98 194.87 190.13 191.89 837,069 -0.72(-0.37%)
Nov 03, 2020 191.06 194.27 189.66 192.61 966,539 +3.76(+1.99%)
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.