Stock Quote

Ecolab (NY: ECL )

223.72 USD +2.88 (+1.30%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 219.71 222.55 219.67 220.84 1,200,737 +0.53(+0.24%)
Apr 19, 2021 223.68 224.17 219.50 220.31 868,769 -2.84(-1.27%)
Apr 16, 2021 221.30 223.49 221.07 223.15 725,600 +3.25(+1.48%)
Apr 15, 2021 219.23 220.56 219.00 219.90 704,267 +1.51(+0.69%)
Apr 14, 2021 217.68 219.71 217.49 218.39 634,989 +0.45(+0.21%)
Apr 13, 2021 218.54 219.70 217.32 217.94 612,982 -1.80(-0.82%)
Apr 12, 2021 219.10 220.19 218.56 219.74 543,893 +0.30(+0.14%)
Apr 09, 2021 217.03 219.54 216.77 219.44 860,400 +3.47(+1.61%)
Apr 08, 2021 214.00 215.98 214.00 215.97 652,798 +1.31(+0.61%)
Apr 07, 2021 219.98 221.32 213.96 214.66 696,665 -6.17(-2.79%)
Apr 06, 2021 218.68 221.35 218.38 220.83 1,023,903 +1.95(+0.89%)
Apr 05, 2021 218.89 219.98 217.70 218.88 738,350 +2.03(+0.94%)
Apr 01, 2021 215.25 216.90 213.71 216.85 701,900 +2.78(+1.30%)
Mar 31, 2021 213.75 216.00 213.48 214.07 1,061,107 -0.93(-0.43%)
Mar 30, 2021 218.32 219.84 214.56 215.00 1,098,394 +0.47(+0.22%)
Mar 29, 2021 213.08 215.67 210.43 214.53 1,097,789 +1.20(+0.56%)
Mar 26, 2021 210.40 213.46 209.12 213.33 925,400 +4.52(+2.16%)
Mar 25, 2021 207.47 209.54 203.63 208.81 1,336,396 +0.35(+0.17%)
Mar 24, 2021 208.54 211.00 203.43 208.46 1,474,294 +0.55(+0.26%)
Mar 23, 2021 206.99 211.57 206.40 207.91 1,384,165 -0.16(-0.08%)
Mar 22, 2021 207.77 209.89 205.62 208.07 1,842,908 +0.49(+0.24%)
Mar 19, 2021 209.35 210.97 206.28 207.58 2,001,400 -1.97(-0.94%)
Mar 18, 2021 209.68 211.41 206.07 209.55 1,388,837 +0.37(+0.18%)
Mar 17, 2021 212.86 212.94 208.30 209.18 1,235,565 -3.77(-1.77%)
Mar 16, 2021 215.54 216.86 211.96 212.95 640,034 -2.42(-1.12%)
Mar 15, 2021 213.48 215.77 213.12 215.37 581,828 +0.65(+0.30%)
Mar 12, 2021 214.59 216.08 213.62 214.72 619,000 +0.32(+0.15%)
Mar 11, 2021 216.51 218.50 214.09 214.40 790,930 -2.57(-1.18%)
Mar 10, 2021 215.36 218.70 212.80 216.97 765,714 +2.49(+1.16%)
Mar 09, 2021 213.60 216.88 212.41 214.48 1,114,469 +2.89(+1.37%)
Mar 08, 2021 210.02 214.51 208.83 211.59 1,041,460 +3.68(+1.77%)
Mar 05, 2021 206.43 208.73 201.15 207.91 1,601,900 +3.34(+1.63%)
Mar 04, 2021 208.45 210.47 201.36 204.57 1,282,880 -3.75(-1.80%)
Mar 03, 2021 211.08 212.21 208.18 208.32 1,097,719 -3.22(-1.52%)
Mar 02, 2021 211.74 213.82 210.23 211.54 702,637 +0.32(+0.15%)
Mar 01, 2021 210.80 212.97 210.57 211.22 1,080,055 +1.86(+0.89%)
Feb 26, 2021 212.06 213.16 209.14 209.36 1,117,500 -2.60(-1.23%)
Feb 25, 2021 215.69 216.16 210.93 211.96 960,240 -4.23(-1.96%)
Feb 24, 2021 212.29 217.42 212.28 216.19 1,004,248 +5.03(+2.38%)
Feb 23, 2021 207.22 211.88 205.50 211.16 1,149,011 +4.62(+2.24%)
Feb 22, 2021 207.05 207.89 206.00 206.54 954,975 -1.54(-0.74%)
Feb 19, 2021 210.24 211.46 208.01 208.08 855,900 -1.72(-0.82%)
Feb 18, 2021 206.85 211.07 206.21 209.80 783,824 +1.01(+0.48%)
Feb 17, 2021 209.60 210.64 205.70 208.79 953,474 -2.12(-1.01%)
Feb 16, 2021 219.80 220.00 210.50 210.91 1,091,834 -8.97(-4.08%)
Feb 12, 2021 215.69 220.00 215.33 219.88 1,001,500 +3.48(+1.61%)
Feb 11, 2021 215.71 218.58 214.47 216.40 911,384 +0.75(+0.35%)
Feb 10, 2021 217.46 217.97 215.27 215.65 581,064 +0.09(+0.04%)
Feb 09, 2021 217.31 217.68 215.12 215.56 922,083 -1.49(-0.69%)
Feb 08, 2021 214.07 217.30 213.15 217.05 754,117 +4.27(+2.01%)
Feb 05, 2021 210.90 214.07 210.88 212.78 818,300 +4.65(+2.23%)
Feb 04, 2021 209.56 210.60 205.79 208.13 993,148 -0.84(-0.40%)
Feb 03, 2021 209.82 210.94 207.08 208.97 876,056 -1.31(-0.62%)
Feb 02, 2021 209.92 211.49 208.16 210.28 920,395 +1.85(+0.89%)
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.