Skip to main content
Ecolab Inc. (ECL)
NYSE: ECL · Real-Time Price · USD
264.69
-2.65 (-0.99%)
Feb 21, 2025, 4:00 PM EST - Market closed

Ecolab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025265.20267.61264.07267.34267.340.41%936,219
Feb 19, 2025266.35266.55263.82266.24266.240.01%848,878
Feb 18, 2025264.79267.66262.98266.22266.220.56%1,265,226
Feb 14, 2025266.07268.00264.54264.74264.74-0.27%991,756
Feb 13, 2025263.05267.23262.06265.47265.471.31%1,449,284
Feb 12, 2025258.05262.57255.15262.03262.030.31%1,969,227
Feb 11, 2025267.49267.56260.54261.23261.236.22%2,964,320
Feb 10, 2025247.21247.21244.58245.94245.94-0.59%2,061,376
Feb 7, 2025249.22249.79247.00247.40247.40-1.05%848,809
Feb 6, 2025250.00250.11247.10250.03250.030.13%1,068,039
Feb 5, 2025250.06250.68248.12249.71249.710.35%1,142,500
Feb 4, 2025251.14251.22247.26248.84248.84-0.27%1,253,229
Feb 3, 2025247.60250.80245.02249.51249.51-0.27%982,539
Jan 31, 2025251.29252.56249.01250.19250.19-0.92%1,017,287
Jan 30, 2025247.30252.85247.08252.51252.512.26%1,046,365
Jan 29, 2025248.70250.73246.77246.93246.93-1.04%875,044
Jan 28, 2025250.84253.19246.98249.52249.521.35%1,410,665
Jan 27, 2025241.43246.83240.60246.20246.201.71%1,276,199
Jan 24, 2025242.20243.81241.55242.06242.06-0.35%924,086
Jan 23, 2025241.80243.14239.66242.92242.920.53%811,299
Jan 22, 2025241.09243.11239.02241.63241.630.23%1,058,752
Jan 21, 2025237.77241.17236.64241.07241.071.54%1,267,430
Jan 17, 2025240.59241.85237.41237.42237.42-0.72%2,312,524
Jan 16, 2025237.37239.36236.59239.15239.151.10%1,031,572
Jan 15, 2025237.71238.34235.14236.55236.551.13%1,240,064
Jan 14, 2025233.44235.19232.83233.90233.900.19%1,080,082
Jan 13, 2025229.12233.57227.63233.46233.461.63%1,368,394
Jan 10, 2025231.77233.72229.52229.72229.72-2.07%1,254,279
Jan 8, 2025231.86234.88230.92234.57234.571.35%904,659
Jan 7, 2025230.97233.75229.47231.44231.440.03%1,238,936
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