Skip to main content
Ecolab Inc. (ECL)
NYSE: ECL · Real-Time Price · USD
231.27
-0.12 (-0.05%)
Jan 7, 2025, 3:09 PM EST - Market open

Ecolab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 2025231.92233.26230.05231.38231.38-0.24%1,244,175
Jan 3, 2025231.25233.18230.10231.93231.930.43%916,660
Jan 2, 2025234.78236.18230.79230.93230.93-1.45%922,603
Dec 31, 2024235.10236.15233.14234.32234.32-0.09%882,339
Dec 30, 2024235.59236.31233.07234.52234.52-1.36%723,793
Dec 27, 2024238.55239.54236.05237.76237.76-0.67%517,409
Dec 26, 2024240.07240.07238.61239.36239.36-0.57%521,432
Dec 24, 2024238.47240.74236.41240.74240.740.69%323,172
Dec 23, 2024237.79239.23236.44239.09239.090.34%1,089,862
Dec 20, 2024236.15239.63234.77238.29238.291.17%2,427,334
Dec 19, 2024236.51239.26235.43235.53235.53-0.90%1,588,503
Dec 18, 2024244.95245.10237.45237.66237.66-3.46%1,291,044
Dec 17, 2024248.80253.87245.89246.17246.17-0.90%1,801,710
Dec 16, 2024250.83251.22248.01248.40247.75-0.72%1,245,321
Dec 13, 2024248.29251.62247.33250.20249.540.56%1,428,312
Dec 12, 2024245.22249.35245.22248.81248.161.36%930,182
Dec 11, 2024246.81247.84245.18245.46244.81-0.64%966,692
Dec 10, 2024249.91250.03246.57247.05246.40-0.94%1,295,767
Dec 9, 2024249.54252.26249.11249.40248.74-0.38%1,017,258
Dec 6, 2024249.74252.27248.94250.34249.680.95%931,511
Dec 5, 2024247.60248.87246.39247.98247.33-0.35%824,276
Dec 4, 2024247.21249.16245.83248.86248.210.28%679,953
Dec 3, 2024248.68249.24245.80248.17247.52-0.11%948,153
Dec 2, 2024248.95249.81246.52248.45247.80-0.13%968,236
Nov 29, 2024247.20249.45247.20248.77248.120.43%722,119
Nov 27, 2024247.12249.21247.01247.70247.050.13%648,428
Nov 26, 2024246.48249.28244.98247.38246.730.19%809,371
Nov 25, 2024246.00247.14244.60246.92246.270.66%2,308,346
Nov 22, 2024244.86246.85243.82245.30244.650.77%1,316,003
Nov 21, 2024241.72243.53241.45243.42242.780.68%1,751,075
Nov 20, 2024244.33245.47240.11241.77241.13-1.04%1,484,630
Nov 19, 2024244.93246.08242.74244.30243.66-0.68%1,131,073
Nov 18, 2024244.94246.82244.51245.97245.320.30%787,838
Nov 15, 2024246.40246.65244.43245.24244.59-0.96%1,026,020
Nov 14, 2024248.71249.93247.44247.61246.96-0.92%793,084
Nov 13, 2024248.38250.14247.86249.90249.240.64%998,135
Nov 12, 2024251.20251.48247.70248.31247.66-0.90%1,383,616
Nov 11, 2024249.97251.69249.50250.56249.900.21%852,650
Nov 8, 2024245.84250.88245.84250.04249.381.52%1,023,685
Nov 7, 2024246.43247.01244.46246.29245.640.65%1,027,289
Nov 6, 2024251.60251.60244.39244.71244.07-0.87%1,230,626
Nov 5, 2024244.59247.22242.86246.85246.200.96%719,260
Nov 4, 2024246.32246.77242.50244.50243.86-0.03%1,027,262
Nov 1, 2024245.93246.95244.29244.57243.93-0.47%1,399,786
Oct 31, 2024250.07251.94244.62245.73245.08-2.72%1,987,290
Oct 30, 2024254.73257.00252.32252.60251.94-0.46%1,322,619
Oct 29, 2024245.59255.55243.19253.76253.09-1.05%1,468,240
Oct 28, 2024256.38257.56254.30256.45255.781.17%1,431,981
Oct 25, 2024256.78258.57253.02253.49252.82-1.11%621,095
Oct 24, 2024257.50259.19256.11256.34255.67-0.92%760,815
Oct 23, 2024256.88259.98256.50258.72258.040.19%697,756
Oct 22, 2024258.24260.02256.98258.24257.56-0.37%924,627
Oct 21, 2024261.46261.49258.37259.19258.51-0.87%496,036
Oct 18, 2024260.73262.61258.91261.46260.771.70%1,017,240
Oct 17, 2024259.24260.06256.56257.10256.42-1.02%936,516
Oct 16, 2024257.91260.84257.91259.75259.070.58%464,515
Oct 15, 2024257.00261.54257.00258.25257.570.71%848,963
Oct 14, 2024254.56256.79253.78256.44255.770.96%559,704
Oct 11, 2024255.91258.00252.92254.00253.33-0.70%726,469
Oct 10, 2024255.07256.40253.16255.80255.130.05%742,945
Oct 9, 2024253.36256.21252.84255.68255.011.21%572,292
Oct 8, 2024250.14253.00249.31252.62251.961.43%725,604
Oct 7, 2024249.98250.05247.74249.05248.39-0.78%718,644
Oct 4, 2024251.06251.87248.81251.02250.360.10%656,250
Oct 3, 2024253.43253.43250.22250.77250.11-1.26%586,871
Oct 2, 2024251.42254.07250.04253.97253.300.17%790,499
Oct 1, 2024255.60255.80252.32253.55252.88-0.70%990,657
Sep 30, 2024254.50256.02252.66255.33254.660.29%942,261
Sep 27, 2024255.76256.57254.07254.59253.92-0.46%772,591
Sep 26, 2024254.79256.59254.20255.76255.090.37%1,185,701
Sep 25, 2024254.53255.98253.75254.82254.150.22%1,033,292
Sep 24, 2024254.31255.99253.17254.26253.59-0.23%753,359
Sep 23, 2024252.31255.29252.21254.85254.181.36%842,566
Sep 20, 2024250.30251.46248.64251.44250.780.09%2,334,609
Sep 19, 2024250.87253.17249.01251.21250.551.08%698,917
Sep 18, 2024251.01251.01248.11248.53247.88-0.77%896,429
Sep 17, 2024252.56253.09249.73250.46249.80-1.08%958,739
Sep 16, 2024252.11253.58250.79253.20251.961.06%853,110
Sep 13, 2024249.16252.24247.80250.54249.31-0.06%687,980
Sep 12, 2024249.02251.21246.72250.69249.460.51%868,789
Sep 11, 2024250.00250.00243.93249.42248.20-0.51%1,013,265
Sep 10, 2024249.92250.94247.73250.70249.470.61%597,279
Sep 9, 2024247.01249.32246.58249.19247.971.69%1,081,382
Sep 6, 2024246.42247.24244.28245.05243.85-0.67%723,080
Sep 5, 2024246.20246.88244.39246.70245.49-0.07%833,781
Sep 4, 2024248.75250.69246.32246.88245.67-0.42%799,985
Sep 3, 2024250.73252.29246.66247.93246.72-2.07%1,007,310
Aug 30, 2024250.93253.54249.00253.18251.941.24%1,459,154
Aug 29, 2024250.29251.07248.31250.09248.870.19%641,464
Aug 28, 2024249.31250.89248.46249.61248.390.39%724,979
Aug 27, 2024247.19248.92246.52248.65247.430.64%750,367
Aug 26, 2024245.84248.00245.60247.07245.86-0.06%689,242
Aug 23, 2024247.09247.86245.12247.23246.020.41%538,404
Aug 22, 2024247.09247.58245.17246.23245.02-0.13%713,486
Aug 21, 2024242.52246.71242.22246.55245.341.64%662,244
Aug 20, 2024243.00243.40242.00242.57241.380.15%900,621
Aug 19, 2024241.00242.21240.20242.21241.020.64%749,219
Aug 16, 2024240.66241.40239.14240.66239.480.30%816,703
Aug 15, 2024240.44241.28239.13239.94238.770.20%882,941
Aug 14, 2024241.00241.48238.46239.47238.30-0.77%861,855