Skip to main content
Ecolab Inc. (ECL)
NYSE: ECL · Real-Time Price · USD
246.70
-1.76 (-0.71%)
Dec 3, 2024, 2:04 PM EST - Market open

Ecolab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2024248.95249.81246.52248.45248.45-0.13%968,236
Nov 29, 2024247.20249.45247.20248.77248.770.43%722,119
Nov 27, 2024247.12249.21247.01247.70247.700.13%648,428
Nov 26, 2024246.48249.28244.98247.38247.380.19%809,371
Nov 25, 2024246.00247.14244.60246.92246.920.66%2,308,346
Nov 22, 2024244.86246.85243.82245.30245.300.77%1,316,003
Nov 21, 2024241.72243.53241.45243.42243.420.68%1,751,075
Nov 20, 2024244.33245.47240.11241.77241.77-1.04%1,484,630
Nov 19, 2024244.93246.08242.74244.30244.30-0.68%1,131,073
Nov 18, 2024244.94246.82244.51245.97245.970.30%787,838
Nov 15, 2024246.40246.65244.43245.24245.24-0.96%1,026,020
Nov 14, 2024248.71249.93247.44247.61247.61-0.92%793,084
Nov 13, 2024248.38250.14247.86249.90249.900.64%998,135
Nov 12, 2024251.20251.48247.70248.31248.31-0.90%1,383,616
Nov 11, 2024249.97251.69249.50250.56250.560.21%852,650
Nov 8, 2024245.84250.88245.84250.04250.041.52%1,023,685
Nov 7, 2024246.43247.01244.46246.29246.290.65%1,027,289
Nov 6, 2024251.60251.60244.39244.71244.71-0.87%1,230,626
Nov 5, 2024244.59247.22242.86246.85246.850.96%719,260
Nov 4, 2024246.32246.77242.50244.50244.50-0.03%1,027,262
Nov 1, 2024245.93246.95244.29244.57244.57-0.47%1,399,786
Oct 31, 2024250.07251.94244.62245.73245.73-2.72%1,987,290
Oct 30, 2024254.73257.00252.32252.60252.60-0.46%1,322,619
Oct 29, 2024245.59255.55243.19253.76253.76-1.05%1,468,240
Oct 28, 2024256.38257.56254.30256.45256.451.17%1,431,981
Oct 25, 2024256.78258.57253.02253.49253.49-1.11%621,095
Oct 24, 2024257.50259.19256.11256.34256.34-0.92%760,815
Oct 23, 2024256.88259.98256.50258.72258.720.19%697,756
Oct 22, 2024258.24260.02256.98258.24258.24-0.37%924,627
Oct 21, 2024261.46261.49258.37259.19259.19-0.87%496,036
Oct 18, 2024260.73262.61258.91261.46261.461.70%1,017,240
Oct 17, 2024259.24260.06256.56257.10257.10-1.02%936,516
Oct 16, 2024257.91260.84257.91259.75259.750.58%464,515
Oct 15, 2024257.00261.54257.00258.25258.250.71%848,963
Oct 14, 2024254.56256.79253.78256.44256.440.96%559,704
Oct 11, 2024255.91258.00252.92254.00254.00-0.70%726,469
Oct 10, 2024255.07256.40253.16255.80255.800.05%742,945
Oct 9, 2024253.36256.21252.84255.68255.681.21%572,292
Oct 8, 2024250.14253.00249.31252.62252.621.43%725,604
Oct 7, 2024249.98250.05247.74249.05249.05-0.78%718,644
Oct 4, 2024251.06251.87248.81251.02251.020.10%656,250
Oct 3, 2024253.43253.43250.22250.77250.77-1.26%586,871
Oct 2, 2024251.42254.07250.04253.97253.970.17%790,499
Oct 1, 2024255.60255.80252.32253.55253.55-0.70%990,657
Sep 30, 2024254.50256.02252.66255.33255.330.29%942,261
Sep 27, 2024255.76256.57254.07254.59254.59-0.46%772,591
Sep 26, 2024254.79256.59254.20255.76255.760.37%1,185,701
Sep 25, 2024254.53255.98253.75254.82254.820.22%1,033,292
Sep 24, 2024254.31255.99253.17254.26254.26-0.23%753,359
Sep 23, 2024252.31255.29252.21254.85254.851.36%842,566
Sep 20, 2024250.30251.46248.64251.44251.440.09%2,334,609
Sep 19, 2024250.87253.17249.01251.21251.211.08%698,917
Sep 18, 2024251.01251.01248.11248.53248.53-0.77%896,429
Sep 17, 2024252.56253.09249.73250.46250.46-1.08%958,739
Sep 16, 2024252.11253.58250.79253.20252.631.06%853,110
Sep 13, 2024249.16252.24247.80250.54249.97-0.06%687,980
Sep 12, 2024249.02251.21246.72250.69250.120.51%868,789
Sep 11, 2024250.00250.00243.93249.42248.85-0.51%1,013,265
Sep 10, 2024249.92250.94247.73250.70250.130.61%597,279
Sep 9, 2024247.01249.32246.58249.19248.621.69%1,081,382
Sep 6, 2024246.42247.24244.28245.05244.49-0.67%723,080
Sep 5, 2024246.20246.88244.39246.70246.14-0.07%833,781
Sep 4, 2024248.75250.69246.32246.88246.32-0.42%799,985
Sep 3, 2024250.73252.29246.66247.93247.37-2.07%1,007,310
Aug 30, 2024250.93253.54249.00253.18252.611.24%1,459,154
Aug 29, 2024250.29251.07248.31250.09249.520.19%641,464
Aug 28, 2024249.31250.89248.46249.61249.040.39%724,979
Aug 27, 2024247.19248.92246.52248.65248.090.64%750,367
Aug 26, 2024245.84248.00245.60247.07246.51-0.06%689,242
Aug 23, 2024247.09247.86245.12247.23246.670.41%538,404
Aug 22, 2024247.09247.58245.17246.23245.67-0.13%713,486
Aug 21, 2024242.52246.71242.22246.55245.991.64%662,244
Aug 20, 2024243.00243.40242.00242.57242.020.15%900,621
Aug 19, 2024241.00242.21240.20242.21241.660.64%749,219
Aug 16, 2024240.66241.40239.14240.66240.110.30%816,703
Aug 15, 2024240.44241.28239.13239.94239.400.20%882,941
Aug 14, 2024241.00241.48238.46239.47238.93-0.77%861,855
Aug 13, 2024238.25241.56237.36241.33240.781.72%1,143,918
Aug 12, 2024236.78238.83236.63237.24236.70-0.29%681,467
Aug 9, 2024236.09239.35235.58237.94237.400.33%804,979
Aug 8, 2024233.14237.34231.67237.16236.622.42%1,302,994
Aug 7, 2024235.04237.52231.43231.55231.02-0.93%1,484,392
Aug 6, 2024232.12237.29232.12233.72233.191.07%1,096,270
Aug 5, 2024236.05236.91230.77231.25230.73-2.51%1,305,789
Aug 2, 2024239.40241.74234.51237.20236.66-1.27%1,660,426
Aug 1, 2024232.99240.77232.99240.24239.704.14%1,902,639
Jul 31, 2024234.36234.66229.75230.69230.170.80%1,803,192
Jul 30, 2024222.05235.92220.96228.86228.34-7.69%2,968,920
Jul 29, 2024245.94249.00244.76247.92247.361.09%1,155,736
Jul 26, 2024244.68246.86243.44245.24244.680.65%848,665
Jul 25, 2024245.10248.60243.60243.66243.11-0.72%928,945
Jul 24, 2024246.75248.41244.69245.43244.87-0.52%1,230,099
Jul 23, 2024247.40247.40245.61246.72246.160.15%705,572
Jul 22, 2024244.47246.52243.63246.35245.791.31%679,857
Jul 19, 2024243.10243.72241.24243.17242.620.37%1,025,982
Jul 18, 2024242.63245.09241.45242.27241.72-0.43%609,218
Jul 17, 2024245.00245.27242.70243.32242.77-0.76%653,835
Jul 16, 2024242.39245.37241.88245.19244.631.38%727,648
Jul 15, 2024246.51246.51241.25241.85241.30-1.73%729,086
Jul 12, 2024245.08246.50244.75246.12245.560.66%745,634