Ecolab Inc. (ECL)
NYSE: ECL · Real-Time Price · USD
265.54
-5.07 (-1.87%)
Sep 16, 2025, 12:47 PM EDT - Market open

Ecolab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2025269.44270.55266.33266.87--1.38%190,102
Sep 15, 2025272.60273.73270.60270.61270.61-0.74%1,119,116
Sep 12, 2025272.81275.17272.45272.62272.62-0.82%1,127,128
Sep 11, 2025269.22275.39268.72274.88274.882.15%930,505
Sep 10, 2025269.92271.62268.08269.09269.09-0.58%1,373,087
Sep 9, 2025273.82274.54270.38270.66270.66-1.70%1,367,462
Sep 8, 2025273.28275.62271.39275.35275.350.65%1,595,615
Sep 5, 2025276.35277.50272.96273.56273.56-0.50%1,244,000
Sep 4, 2025273.97275.35272.87274.94274.940.63%1,526,616
Sep 3, 2025274.38275.56271.81273.23273.23-0.57%1,426,186
Sep 2, 2025275.26276.66274.28274.79274.79-0.81%988,862
Aug 29, 2025279.05280.09276.58277.04277.04-0.71%925,310
Aug 28, 2025279.73280.40277.45279.02279.02-0.49%852,574
Aug 27, 2025279.07280.98278.29280.38280.380.42%959,500
Aug 26, 2025277.61279.38277.26279.22279.220.31%1,817,272
Aug 25, 2025283.20284.10278.07278.36278.36-1.89%1,098,262
Aug 22, 2025284.39286.04283.35283.73283.730.24%1,149,491
Aug 21, 2025283.89284.40282.23283.06283.06-0.84%1,060,363
Aug 20, 2025283.41286.04282.25285.47285.470.64%1,118,583
Aug 19, 2025280.31285.11280.31283.66283.661.28%1,000,159
Aug 18, 2025281.22282.67279.43280.08280.08-0.27%1,428,196
Aug 15, 2025280.58281.03277.82280.83280.830.30%1,250,289
Aug 14, 2025280.91281.00278.30279.98279.98-0.66%1,191,198
Aug 13, 2025277.78281.96277.16281.83281.831.88%1,360,572
Aug 12, 2025274.69276.66270.57276.62276.621.14%1,209,772
Aug 11, 2025273.00274.00271.57273.50273.500.23%943,629
Aug 8, 2025270.10273.80269.65272.87272.871.15%833,184
Aug 7, 2025270.38272.00268.26269.77269.770.36%632,627
Aug 6, 2025267.42269.00265.52268.79268.790.87%981,282
Aug 5, 2025265.00266.68263.02266.48266.480.83%1,138,914
Aug 4, 2025261.06264.32259.61264.28264.281.25%716,935
Aug 1, 2025261.77261.80259.35261.01261.01-0.29%893,772
Jul 31, 2025261.62266.19261.48261.76261.76-0.52%1,364,969
Jul 30, 2025260.11265.91259.01263.13263.131.44%1,710,336
Jul 29, 2025267.12267.12255.03259.39259.39-3.93%2,264,943
Jul 28, 2025270.97272.32269.07269.99269.99-0.65%1,793,841
Jul 25, 2025270.22272.32268.95271.75271.750.71%972,465
Jul 24, 2025268.42270.59266.09269.83269.830.50%1,302,788
Jul 23, 2025271.45271.45267.42268.50268.50-0.76%971,372
Jul 22, 2025268.26270.79267.72270.55270.550.91%1,107,457
Jul 21, 2025269.11270.57267.51268.11268.11-0.24%799,313
Jul 18, 2025269.43269.53267.21268.75268.75-0.10%1,432,642
Jul 17, 2025267.17269.42266.57269.01269.010.48%742,010
Jul 16, 2025264.93267.75263.43267.72267.721.09%973,727
Jul 15, 2025268.23268.23264.67264.83264.83-1.27%1,146,567
Jul 14, 2025266.00268.49264.92268.23268.230.48%949,183
Jul 11, 2025264.65267.96264.23266.96266.960.06%966,355
Jul 10, 2025268.09268.34265.19266.79266.79-0.53%953,961
Jul 9, 2025269.19270.40266.38268.21268.21-0.26%1,153,812
Jul 8, 2025270.86271.98268.85268.90268.90-1.06%1,335,669