Ecolab Inc. (ECL)
NYSE: ECL · Real-Time Price · USD
252.42
-0.98 (-0.39%)
May 9, 2025, 11:20 AM - Market open

Ecolab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025252.81253.28250.62251.28--0.84%128,469
May 8, 2025254.61257.39253.10253.40253.40-0.37%1,078,632
May 7, 2025252.36255.02251.45254.33254.330.66%1,323,533
May 6, 2025253.16255.27251.66252.65252.65-0.96%858,235
May 5, 2025255.22256.60253.92255.10255.10-0.11%794,757
May 2, 2025255.68257.28254.85255.38255.381.09%1,099,384
May 1, 2025249.66254.92248.58252.62252.620.47%1,770,651
Apr 30, 2025246.04252.56243.79251.43251.431.83%2,042,958
Apr 29, 2025245.50247.79240.92246.91246.913.30%1,850,000
Apr 28, 2025239.41240.99236.50239.03239.030.37%1,753,005
Apr 25, 2025239.14239.14235.93238.14238.14-0.64%899,968
Apr 24, 2025237.87240.36235.62239.67239.670.72%1,030,546
Apr 23, 2025240.36241.51236.00237.95237.950.48%1,093,646
Apr 22, 2025233.73237.30233.73236.81236.812.29%1,397,238
Apr 21, 2025238.09238.27229.39231.51231.51-3.02%834,077
Apr 17, 2025238.19240.85235.78238.73238.731.17%1,409,286
Apr 16, 2025237.08238.93233.96235.96235.96-0.93%1,868,731
Apr 15, 2025238.03240.27237.00238.18238.18-0.18%1,661,358
Apr 14, 2025238.03239.65235.83238.62238.621.40%1,051,743
Apr 11, 2025230.93236.87228.73235.32235.321.19%1,347,855
Apr 10, 2025233.78236.10227.78232.55232.55-2.10%1,610,911
Apr 9, 2025222.22238.02221.62237.55237.555.27%1,925,010
Apr 8, 2025234.77236.32222.90225.65225.65-2.03%1,952,518
Apr 7, 2025235.72239.27226.42230.33230.33-3.13%2,325,707
Apr 4, 2025247.99251.20236.55237.77237.77-4.98%2,595,479
Apr 3, 2025250.39257.56249.51250.24250.24-1.35%1,610,859
Apr 2, 2025252.33253.74251.11253.66253.66-0.24%1,055,947
Apr 1, 2025252.83254.69250.47254.27254.270.30%1,085,814
Mar 31, 2025249.48254.45248.68253.52253.521.61%1,568,143
Mar 28, 2025254.00254.13249.20249.51249.51-1.25%775,161
Mar 27, 2025252.87253.65251.03252.68252.680.11%884,820
Mar 26, 2025251.60253.46251.60252.39252.390.47%1,196,872
Mar 25, 2025253.42253.42250.00251.20251.20-0.56%1,106,866
Mar 24, 2025251.00253.51249.86252.62252.620.65%1,470,390
Mar 21, 2025249.87251.30247.23251.00251.00-0.37%3,034,077
Mar 20, 2025252.94253.48250.47251.94251.94-0.86%1,179,658
Mar 19, 2025253.63255.62252.73254.12254.120.17%1,780,132
Mar 18, 2025251.30253.73250.31253.70253.700.72%2,636,761
Mar 17, 2025249.83254.14249.42251.88251.240.37%1,062,588
Mar 14, 2025251.00252.16247.90250.96250.32-0.06%1,944,334
Mar 13, 2025255.05256.47248.25251.11250.47-1.59%2,234,654
Mar 12, 2025259.45260.48254.78255.18254.53-1.50%2,025,398
Mar 11, 2025265.60265.99258.46259.06258.40-2.49%2,276,899
Mar 10, 2025267.04271.77264.75265.68265.00-1.33%1,523,962
Mar 7, 2025264.61270.15264.15269.26268.571.13%1,160,222
Mar 6, 2025268.31269.38265.05266.25265.57-1.25%1,467,100
Mar 5, 2025267.91271.40267.38269.63268.940.69%1,513,115
Mar 4, 2025269.27271.29267.06267.77267.09-0.76%1,586,018
Mar 3, 2025271.18273.69269.07269.82269.130.30%1,464,914
Feb 28, 2025269.22270.57267.66269.01268.320.68%2,340,086