Indicators

Ecolab (NY: ECL )

241.18 -3.46 (-1.41%)

Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	209.78	210.02	207.15	207.20	1,136,278	-1.11(-0.53%)
May 27, 2021	208.79	209.34	207.16	208.31	4,344,891	+1.13(+0.54%)
May 26, 2021	206.59	207.72	205.86	207.18	825,318	+0.12(+0.06%)
May 25, 2021	208.15	208.91	206.44	207.06	794,542	-0.36(-0.17%)
May 24, 2021	207.16	207.94	205.26	207.41	860,513	+1.02(+0.49%)
May 21, 2021	208.04	209.78	206.27	206.39	961,253	-0.12(-0.06%)
May 20, 2021	205.40	207.99	205.35	206.51	2,134,406	+0.99(+0.48%)
May 19, 2021	208.08	208.21	203.62	205.52	2,004,105	-4.43(-2.11%)
May 18, 2021	212.88	213.65	209.72	209.95	2,039,129	-3.57(-1.67%)
May 17, 2021	215.15	215.53	212.97	213.52	966,371	-2.33(-1.08%)
May 14, 2021	215.07	217.16	214.54	215.85	728,974	+2.49(+1.17%)
May 13, 2021	209.48	214.75	209.48	213.37	665,985	+3.89(+1.86%)
May 12, 2021	215.67	216.05	209.40	209.48	1,066,892	-7.57(-3.49%)
May 11, 2021	214.79	217.07	213.65	217.05	824,237	+0.33(+0.15%)
May 10, 2021	221.43	221.58	216.68	216.72	1,199,479	-3.34(-1.52%)
May 07, 2021	220.13	221.12	219.12	220.06	761,510	-0.07(-0.03%)
May 06, 2021	220.34	221.16	218.25	220.13	901,601	+0.54(+0.25%)
May 05, 2021	220.41	221.31	218.56	219.59	1,154,213	-1.01(-0.46%)
May 04, 2021	217.26	220.81	217.19	220.60	1,027,484	+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.