Ecolab Inc. (ECL)
NYSE: ECL · Real-Time Price · USD
253.49
-2.85 (-1.11%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 257.50 | 259.19 | 256.11 | 256.34 | 256.34 | -0.92% | 760,815 |
| Oct 23, 2024 | 256.88 | 259.98 | 256.50 | 258.72 | 258.72 | 0.19% | 697,756 |
| Oct 22, 2024 | 258.24 | 260.02 | 256.98 | 258.24 | 258.24 | -0.37% | 924,627 |
| Oct 21, 2024 | 261.46 | 261.49 | 258.37 | 259.19 | 259.19 | -0.87% | 496,036 |
| Oct 18, 2024 | 260.73 | 262.61 | 258.91 | 261.46 | 261.46 | 1.70% | 1,017,240 |
| Oct 17, 2024 | 259.24 | 260.06 | 256.56 | 257.10 | 257.10 | -1.02% | 936,516 |
| Oct 16, 2024 | 257.91 | 260.84 | 257.91 | 259.75 | 259.75 | 0.58% | 464,515 |
| Oct 15, 2024 | 257.00 | 261.54 | 257.00 | 258.25 | 258.25 | 0.71% | 848,963 |
| Oct 14, 2024 | 254.56 | 256.79 | 253.78 | 256.44 | 256.44 | 0.96% | 559,704 |
| Oct 11, 2024 | 255.91 | 258.00 | 252.92 | 254.00 | 254.00 | -0.70% | 726,469 |
| Oct 10, 2024 | 255.07 | 256.40 | 253.16 | 255.80 | 255.80 | 0.05% | 742,945 |
| Oct 9, 2024 | 253.36 | 256.21 | 252.84 | 255.68 | 255.68 | 1.21% | 572,292 |
| Oct 8, 2024 | 250.14 | 253.00 | 249.31 | 252.62 | 252.62 | 1.43% | 725,604 |
| Oct 7, 2024 | 249.98 | 250.05 | 247.74 | 249.05 | 249.05 | -0.78% | 718,644 |
| Oct 4, 2024 | 251.06 | 251.87 | 248.81 | 251.02 | 251.02 | 0.10% | 656,250 |
| Oct 3, 2024 | 253.43 | 253.43 | 250.22 | 250.77 | 250.77 | -1.26% | 586,871 |
| Oct 2, 2024 | 251.42 | 254.07 | 250.04 | 253.97 | 253.97 | 0.17% | 790,499 |
| Oct 1, 2024 | 255.60 | 255.80 | 252.32 | 253.55 | 253.55 | -0.70% | 990,657 |
| Sep 30, 2024 | 254.50 | 256.02 | 252.66 | 255.33 | 255.33 | 0.29% | 942,261 |
| Sep 27, 2024 | 255.76 | 256.57 | 254.07 | 254.59 | 254.59 | -0.46% | 772,591 |
| Sep 26, 2024 | 254.79 | 256.59 | 254.20 | 255.76 | 255.76 | 0.37% | 1,185,701 |
| Sep 25, 2024 | 254.53 | 255.98 | 253.75 | 254.82 | 254.82 | 0.22% | 1,033,292 |
| Sep 24, 2024 | 254.31 | 255.99 | 253.17 | 254.26 | 254.26 | -0.23% | 753,359 |
| Sep 23, 2024 | 252.31 | 255.29 | 252.21 | 254.85 | 254.85 | 1.36% | 842,566 |
| Sep 20, 2024 | 250.30 | 251.46 | 248.64 | 251.44 | 251.44 | 0.09% | 2,334,609 |
| Sep 19, 2024 | 250.87 | 253.17 | 249.01 | 251.21 | 251.21 | 1.08% | 698,917 |
| Sep 18, 2024 | 251.01 | 251.01 | 248.11 | 248.53 | 248.53 | -0.77% | 896,429 |
| Sep 17, 2024 | 252.56 | 253.09 | 249.73 | 250.46 | 250.46 | -1.08% | 958,739 |
| Sep 16, 2024 | 252.11 | 253.58 | 250.79 | 253.20 | 252.63 | 1.06% | 853,110 |
| Sep 13, 2024 | 249.16 | 252.24 | 247.80 | 250.54 | 249.97 | -0.06% | 687,980 |
| Sep 12, 2024 | 249.02 | 251.21 | 246.72 | 250.69 | 250.12 | 0.51% | 868,789 |
| Sep 11, 2024 | 250.00 | 250.00 | 243.93 | 249.42 | 248.85 | -0.51% | 1,013,265 |
| Sep 10, 2024 | 249.92 | 250.94 | 247.73 | 250.70 | 250.13 | 0.61% | 597,279 |
| Sep 9, 2024 | 247.01 | 249.32 | 246.58 | 249.19 | 248.62 | 1.69% | 1,081,382 |
| Sep 6, 2024 | 246.42 | 247.24 | 244.28 | 245.05 | 244.49 | -0.67% | 723,080 |
| Sep 5, 2024 | 246.20 | 246.88 | 244.39 | 246.70 | 246.14 | -0.07% | 833,781 |
| Sep 4, 2024 | 248.75 | 250.69 | 246.32 | 246.88 | 246.32 | -0.42% | 799,985 |
| Sep 3, 2024 | 250.73 | 252.29 | 246.66 | 247.93 | 247.37 | -2.07% | 1,007,310 |
| Aug 30, 2024 | 250.93 | 253.54 | 249.00 | 253.18 | 252.61 | 1.24% | 1,459,154 |
| Aug 29, 2024 | 250.29 | 251.07 | 248.31 | 250.09 | 249.52 | 0.19% | 641,464 |
| Aug 28, 2024 | 249.31 | 250.89 | 248.46 | 249.61 | 249.04 | 0.39% | 724,979 |
| Aug 27, 2024 | 247.19 | 248.92 | 246.52 | 248.65 | 248.09 | 0.64% | 750,367 |
| Aug 26, 2024 | 245.84 | 248.00 | 245.60 | 247.07 | 246.51 | -0.06% | 689,242 |
| Aug 23, 2024 | 247.09 | 247.86 | 245.12 | 247.23 | 246.67 | 0.41% | 538,404 |
| Aug 22, 2024 | 247.09 | 247.58 | 245.17 | 246.23 | 245.67 | -0.13% | 713,486 |
| Aug 21, 2024 | 242.52 | 246.71 | 242.22 | 246.55 | 245.99 | 1.64% | 662,244 |
| Aug 20, 2024 | 243.00 | 243.40 | 242.00 | 242.57 | 242.02 | 0.15% | 900,621 |
| Aug 19, 2024 | 241.00 | 242.21 | 240.20 | 242.21 | 241.66 | 0.64% | 749,219 |
| Aug 16, 2024 | 240.66 | 241.40 | 239.14 | 240.66 | 240.11 | 0.30% | 816,703 |
| Aug 15, 2024 | 240.44 | 241.28 | 239.13 | 239.94 | 239.40 | 0.20% | 882,941 |
| Aug 14, 2024 | 241.00 | 241.48 | 238.46 | 239.47 | 238.93 | -0.77% | 861,855 |
| Aug 13, 2024 | 238.25 | 241.56 | 237.36 | 241.33 | 240.78 | 1.72% | 1,143,918 |
| Aug 12, 2024 | 236.78 | 238.83 | 236.63 | 237.24 | 236.70 | -0.29% | 681,467 |
| Aug 9, 2024 | 236.09 | 239.35 | 235.58 | 237.94 | 237.40 | 0.33% | 804,979 |
| Aug 8, 2024 | 233.14 | 237.34 | 231.67 | 237.16 | 236.62 | 2.42% | 1,302,994 |
| Aug 7, 2024 | 235.04 | 237.52 | 231.43 | 231.55 | 231.02 | -0.93% | 1,484,392 |
| Aug 6, 2024 | 232.12 | 237.29 | 232.12 | 233.72 | 233.19 | 1.07% | 1,096,270 |
| Aug 5, 2024 | 236.05 | 236.91 | 230.77 | 231.25 | 230.73 | -2.51% | 1,305,789 |
| Aug 2, 2024 | 239.40 | 241.74 | 234.51 | 237.20 | 236.66 | -1.27% | 1,660,426 |
| Aug 1, 2024 | 232.99 | 240.77 | 232.99 | 240.24 | 239.70 | 4.14% | 1,902,639 |
| Jul 31, 2024 | 234.36 | 234.66 | 229.75 | 230.69 | 230.17 | 0.80% | 1,803,192 |
| Jul 30, 2024 | 222.05 | 235.92 | 220.96 | 228.86 | 228.34 | -7.69% | 2,968,920 |
| Jul 29, 2024 | 245.94 | 249.00 | 244.76 | 247.92 | 247.36 | 1.09% | 1,155,736 |
| Jul 26, 2024 | 244.68 | 246.86 | 243.44 | 245.24 | 244.68 | 0.65% | 848,665 |
| Jul 25, 2024 | 245.10 | 248.60 | 243.60 | 243.66 | 243.11 | -0.72% | 928,945 |
| Jul 24, 2024 | 246.75 | 248.41 | 244.69 | 245.43 | 244.87 | -0.52% | 1,230,099 |
| Jul 23, 2024 | 247.40 | 247.40 | 245.61 | 246.72 | 246.16 | 0.15% | 705,572 |
| Jul 22, 2024 | 244.47 | 246.52 | 243.63 | 246.35 | 245.79 | 1.31% | 679,857 |
| Jul 19, 2024 | 243.10 | 243.72 | 241.24 | 243.17 | 242.62 | 0.37% | 1,025,982 |
| Jul 18, 2024 | 242.63 | 245.09 | 241.45 | 242.27 | 241.72 | -0.43% | 609,218 |
| Jul 17, 2024 | 245.00 | 245.27 | 242.70 | 243.32 | 242.77 | -0.76% | 653,835 |
| Jul 16, 2024 | 242.39 | 245.37 | 241.88 | 245.19 | 244.63 | 1.38% | 727,648 |
| Jul 15, 2024 | 246.51 | 246.51 | 241.25 | 241.85 | 241.30 | -1.73% | 729,086 |
| Jul 12, 2024 | 245.08 | 246.50 | 244.75 | 246.12 | 245.56 | 0.66% | 745,634 |
| Jul 11, 2024 | 244.43 | 245.77 | 243.18 | 244.50 | 243.95 | 0.51% | 985,343 |
| Jul 10, 2024 | 242.07 | 243.32 | 241.69 | 243.27 | 242.72 | 0.42% | 844,427 |
| Jul 9, 2024 | 242.11 | 243.20 | 241.67 | 242.25 | 241.70 | -0.26% | 982,113 |
| Jul 8, 2024 | 242.39 | 244.39 | 241.40 | 242.88 | 242.33 | 1.97% | 1,548,567 |
| Jul 5, 2024 | 236.43 | 238.41 | 235.57 | 238.19 | 237.65 | 0.99% | 1,349,604 |
| Jul 3, 2024 | 235.94 | 236.88 | 235.20 | 235.85 | 235.31 | 0.08% | 678,162 |
| Jul 2, 2024 | 235.95 | 237.29 | 234.57 | 235.65 | 235.12 | 0.06% | 922,394 |
| Jul 1, 2024 | 238.96 | 239.49 | 235.13 | 235.50 | 234.97 | -1.05% | 819,697 |
| Jun 28, 2024 | 238.59 | 239.89 | 237.79 | 238.00 | 237.46 | -0.65% | 1,806,035 |
| Jun 27, 2024 | 240.50 | 241.00 | 239.31 | 239.55 | 239.01 | -0.46% | 687,607 |
| Jun 26, 2024 | 240.30 | 241.16 | 239.47 | 240.65 | 240.10 | -0.22% | 712,521 |
| Jun 25, 2024 | 244.25 | 244.62 | 240.50 | 241.18 | 240.63 | -1.41% | 994,755 |
| Jun 24, 2024 | 244.16 | 245.93 | 243.81 | 244.64 | 244.09 | 0.27% | 1,018,210 |
| Jun 21, 2024 | 245.73 | 245.73 | 242.05 | 243.99 | 243.44 | 0.04% | 3,663,747 |
| Jun 20, 2024 | 242.98 | 245.10 | 241.86 | 243.89 | 243.34 | 0.25% | 1,569,417 |
| Jun 18, 2024 | 242.00 | 245.26 | 241.63 | 243.29 | 242.74 | 0.04% | 1,453,497 |
| Jun 17, 2024 | 239.33 | 243.37 | 237.09 | 243.20 | 242.08 | 1.31% | 1,445,256 |
| Jun 14, 2024 | 240.22 | 241.09 | 238.15 | 240.05 | 238.95 | -0.61% | 709,397 |
| Jun 13, 2024 | 241.05 | 241.87 | 239.32 | 241.53 | 240.42 | -0.06% | 687,737 |
| Jun 12, 2024 | 242.12 | 243.37 | 240.91 | 241.68 | 240.57 | 0.44% | 1,188,098 |
| Jun 11, 2024 | 239.20 | 240.73 | 237.40 | 240.61 | 239.50 | 0.77% | 905,962 |
| Jun 10, 2024 | 238.61 | 239.29 | 236.71 | 238.77 | 237.67 | -0.18% | 809,068 |
| Jun 7, 2024 | 240.00 | 240.00 | 238.23 | 239.19 | 238.09 | -0.55% | 1,071,646 |
| Jun 6, 2024 | 239.80 | 240.61 | 238.14 | 240.52 | 239.41 | 0.56% | 1,285,100 |
| Jun 5, 2024 | 235.50 | 239.66 | 234.39 | 239.19 | 238.09 | 1.56% | 1,383,731 |
| Jun 4, 2024 | 232.59 | 235.73 | 232.35 | 235.52 | 234.44 | 1.12% | 997,051 |