Indicators

Ecolab (NY: ECL )

240.05 -1.48 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	210.28	210.51	207.64	207.69	1,133,615	-1.11(-0.53%)
May 27, 2021	209.28	209.83	207.65	208.80	4,334,708	+1.13(+0.54%)
May 26, 2021	207.07	208.21	206.35	207.67	823,383	+0.13(+0.06%)
May 25, 2021	208.64	209.40	206.93	207.54	792,679	-0.36(-0.17%)
May 24, 2021	207.65	208.42	205.74	207.90	858,496	+1.02(+0.49%)
May 21, 2021	208.53	210.28	206.76	206.88	959,000	-0.12(-0.06%)
May 20, 2021	205.88	208.48	205.84	206.99	2,129,403	+1.00(+0.48%)
May 19, 2021	208.57	208.70	204.10	206.00	1,999,408	-4.44(-2.11%)
May 18, 2021	213.38	214.15	210.21	210.44	2,034,350	-3.58(-1.67%)
May 17, 2021	215.66	216.03	213.47	214.02	964,106	-2.34(-1.08%)
May 14, 2021	215.58	217.67	215.05	216.36	727,266	+2.49(+1.17%)
May 13, 2021	209.97	215.25	209.97	213.87	664,424	+3.90(+1.86%)
May 12, 2021	216.18	216.55	209.89	209.97	1,064,391	-7.59(-3.49%)
May 11, 2021	215.30	217.58	214.15	217.56	822,305	+0.33(+0.15%)
May 10, 2021	221.95	222.10	217.19	217.23	1,196,668	-3.35(-1.52%)
May 07, 2021	220.65	221.64	219.63	220.58	759,725	-0.07(-0.03%)
May 06, 2021	220.86	221.68	218.76	220.65	899,488	+0.54(+0.25%)
May 05, 2021	220.93	221.83	219.07	220.11	1,151,508	-1.01(-0.46%)
May 04, 2021	217.77	221.33	217.70	221.12	1,025,076	+1.97(+0.90%)

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.