Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecolab (NY: ECL )

241.18 -3.46 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 10.52 10.56 10.42 10.47 1,108,556 -0.04(-0.40%)
Dec 30, 2002 10.37 10.56 10.31 10.51 1,273,101 +0.15(+1.41%)
Dec 27, 2002 10.47 10.51 10.35 10.37 969,070 -0.13(-1.27%)
Dec 26, 2002 10.57 10.62 10.47 10.50 850,153 -0.01(-0.06%)
Dec 24, 2002 10.42 10.56 10.41 10.50 743,056 +0.00(+0.02%)
Dec 23, 2002 10.34 10.51 10.30 10.50 1,450,887 +0.14(+1.35%)
Dec 20, 2002 9.987 10.41 9.987 10.36 2,019,704 +0.43(+4.32%)
Dec 19, 2002 10.03 10.09 9.910 9.934 597,424 -0.10(-0.95%)
Dec 18, 2002 10.10 10.11 9.987 10.03 861,028 -0.08(-0.84%)
Dec 17, 2002 10.23 10.23 10.11 10.11 788,212 -0.12(-1.16%)
Dec 16, 2002 10.12 10.23 10.09 10.23 1,655,150 +0.19(+1.87%)
Dec 13, 2002 10.11 10.12 10.01 10.04 1,217,071 -0.12(-1.21%)
Dec 12, 2002 10.34 10.35 10.14 10.17 919,659 -0.17(-1.62%)
Dec 11, 2002 10.36 10.37 10.24 10.33 918,241 -0.05(-0.47%)
Dec 10, 2002 10.32 10.39 10.21 10.38 758,187 +0.04(+0.37%)
Dec 09, 2002 10.42 10.51 10.28 10.34 1,654,205 -0.08(-0.77%)
Dec 06, 2002 10.25 10.47 10.25 10.42 1,197,685 +0.11(+1.05%)
Dec 05, 2002 10.30 10.41 10.19 10.32 1,287,996 +0.04(+0.37%)
Dec 04, 2002 10.24 10.38 10.04 10.28 2,018,049 +0.04(+0.35%)
Dec 03, 2002 10.32 10.39 10.22 10.24 1,015,644 -0.07(-0.72%)
Dec 02, 2002 10.56 10.57 10.25 10.32 1,752,317 -0.19(-1.79%)
Nov 29, 2002 10.44 10.55 10.41 10.50 385,831 +0.07(+0.65%)
Nov 27, 2002 10.33 10.52 10.25 10.44 2,154,462 +0.08(+0.80%)
Nov 26, 2002 10.43 10.44 10.20 10.35 1,322,276 -0.25(-2.37%)
Nov 25, 2002 10.60 10.65 10.45 10.61 901,691 +0.04(+0.34%)
Nov 22, 2002 10.46 10.66 10.44 10.57 1,253,479 +0.04(+0.34%)
Nov 21, 2002 10.47 10.54 10.43 10.53 1,448,759 +0.11(+1.03%)
Nov 20, 2002 10.36 10.47 10.19 10.43 1,051,107 +0.09(+0.86%)
Nov 19, 2002 10.36 10.42 10.29 10.34 879,705 -0.02(-0.18%)
Nov 18, 2002 10.56 10.56 10.31 10.36 625,084 -0.17(-1.65%)
Nov 15, 2002 10.49 10.62 10.42 10.53 1,241,185 +0.04(+0.38%)
Nov 14, 2002 10.25 10.50 10.25 10.49 1,131,015 +0.29(+2.86%)
Nov 13, 2002 10.11 10.30 10.00 10.20 786,793 +0.09(+0.92%)
Nov 12, 2002 10.06 10.28 10.04 10.11 884,669 +0.05(+0.51%)
Nov 11, 2002 10.26 10.35 10.05 10.05 716,814 -0.19(-1.90%)
Nov 08, 2002 10.31 10.47 10.23 10.25 1,038,104 -0.07(-0.64%)
Nov 07, 2002 10.48 10.48 10.25 10.31 845,188 -0.17(-1.57%)
Nov 06, 2002 10.30 10.51 10.24 10.48 1,022,737 +0.21(+2.00%)
Nov 05, 2002 9.989 10.34 9.989 10.27 1,185,627 +0.28(+2.84%)
Nov 04, 2002 10.28 10.31 9.987 9.991 1,128,415 -0.24(-2.36%)
Nov 01, 2002 10.13 10.26 10.08 10.23 1,394,383 +0.03(+0.27%)
Oct 31, 2002 10.27 10.36 10.13 10.20 1,237,875 +0.00(+0.00%)
Oct 30, 2002 10.24 10.32 10.10 10.20 1,571,222 +0.02(+0.21%)
Oct 29, 2002 10.30 10.36 10.04 10.18 1,712,836 -0.16(-1.55%)
Oct 28, 2002 10.26 10.54 10.14 10.34 2,331,065 +0.10(+0.97%)
Oct 25, 2002 9.866 10.26 9.866 10.24 1,872,890 +0.39(+3.95%)
Oct 24, 2002 9.940 10.02 9.805 9.855 3,282,877 -0.03(-0.32%)
Oct 23, 2002 9.771 9.993 9.771 9.887 1,983,533 +0.15(+1.59%)
Oct 22, 2002 10.14 10.14 9.671 9.733 10,898,793 -0.40(-3.97%)
Oct 21, 2002 9.712 10.16 9.595 10.13 1,167,660 +0.42(+4.36%)
Oct 18, 2002 9.982 9.991 9.623 9.712 1,668,862 -0.26(-2.57%)
Oct 17, 2002 9.760 10.04 9.758 9.968 1,346,863 +0.45(+4.71%)
Oct 16, 2002 9.877 9.906 9.519 9.519 1,390,364 -0.41(-4.15%)
Oct 15, 2002 9.887 10.08 9.849 9.932 2,014,976 +0.17(+1.76%)
Oct 14, 2002 9.750 9.792 9.682 9.760 1,092,243 -0.01(-0.15%)
Oct 11, 2002 9.523 9.862 9.483 9.775 981,127 +0.34(+3.63%)
Oct 10, 2002 9.041 9.433 9.037 9.433 1,598,883 +0.36(+3.96%)
Oct 09, 2002 9.210 9.221 8.991 9.073 1,349,937 -0.17(-1.85%)
Oct 08, 2002 9.020 9.411 8.842 9.244 1,482,803 +0.26(+2.94%)
Oct 07, 2002 9.100 9.145 8.921 8.980 1,358,684 -0.12(-1.32%)
Oct 04, 2002 9.107 9.179 8.923 9.100 1,785,416 +0.05(+0.51%)
Oct 03, 2002 8.988 9.132 8.936 9.054 1,680,920 +0.22(+2.54%)
Oct 02, 2002 9.115 9.136 8.809 8.830 1,507,626 -0.39(-4.27%)
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.