Ecolab Inc. (ECL)
NYSE: ECL · Real-Time Price · USD
265.62
+1.33 (0.50%)
May 30, 2025, 4:00 PM - Market closed
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 264.04 | 266.36 | 262.48 | 265.62 | 265.62 | 0.50% | 2,497,876 |
| May 29, 2025 | 262.95 | 264.45 | 260.80 | 264.29 | 264.29 | 0.59% | 1,036,302 |
| May 28, 2025 | 264.12 | 264.57 | 261.87 | 262.75 | 262.75 | -1.03% | 784,612 |
| May 27, 2025 | 261.64 | 265.54 | 260.98 | 265.48 | 265.48 | 1.68% | 894,828 |
| May 23, 2025 | 259.24 | 261.57 | 257.45 | 261.10 | 261.10 | 0.55% | 796,048 |
| May 22, 2025 | 260.55 | 261.70 | 258.83 | 259.66 | 259.66 | -0.49% | 873,552 |
| May 21, 2025 | 260.43 | 262.60 | 259.68 | 260.95 | 260.95 | -0.55% | 1,200,034 |
| May 20, 2025 | 260.00 | 262.44 | 259.47 | 262.38 | 262.38 | 0.39% | 892,062 |
| May 19, 2025 | 257.69 | 261.65 | 256.55 | 261.36 | 261.36 | 0.88% | 1,132,682 |
| May 16, 2025 | 255.84 | 259.14 | 254.06 | 259.09 | 259.09 | 1.24% | 1,118,208 |
| May 15, 2025 | 251.22 | 256.05 | 249.76 | 255.91 | 255.91 | 2.30% | 872,115 |
| May 14, 2025 | 251.89 | 253.00 | 249.04 | 250.15 | 250.15 | -0.54% | 1,043,828 |
| May 13, 2025 | 254.09 | 254.97 | 251.21 | 251.50 | 251.50 | -1.17% | 1,290,917 |
| May 12, 2025 | 256.28 | 258.32 | 253.19 | 254.48 | 254.48 | 0.72% | 1,975,520 |
| May 9, 2025 | 252.81 | 253.35 | 250.62 | 252.67 | 252.67 | -0.29% | 951,169 |
| May 8, 2025 | 254.61 | 257.39 | 253.10 | 253.40 | 253.40 | -0.37% | 1,078,632 |
| May 7, 2025 | 252.36 | 255.02 | 251.45 | 254.33 | 254.33 | 0.66% | 1,323,533 |
| May 6, 2025 | 253.16 | 255.27 | 251.66 | 252.65 | 252.65 | -0.96% | 858,235 |
| May 5, 2025 | 255.22 | 256.60 | 253.92 | 255.10 | 255.10 | -0.11% | 794,757 |
| May 2, 2025 | 255.68 | 257.28 | 254.85 | 255.38 | 255.38 | 1.09% | 1,099,384 |
| May 1, 2025 | 249.66 | 254.92 | 248.58 | 252.62 | 252.62 | 0.47% | 1,770,651 |
| Apr 30, 2025 | 246.04 | 252.56 | 243.79 | 251.43 | 251.43 | 1.83% | 2,042,958 |
| Apr 29, 2025 | 245.50 | 247.79 | 240.92 | 246.91 | 246.91 | 3.30% | 1,850,000 |
| Apr 28, 2025 | 239.41 | 240.99 | 236.50 | 239.03 | 239.03 | 0.37% | 1,753,005 |
| Apr 25, 2025 | 239.14 | 239.14 | 235.93 | 238.14 | 238.14 | -0.64% | 899,968 |
| Apr 24, 2025 | 237.87 | 240.36 | 235.62 | 239.67 | 239.67 | 0.72% | 1,030,546 |
| Apr 23, 2025 | 240.36 | 241.51 | 236.00 | 237.95 | 237.95 | 0.48% | 1,093,646 |
| Apr 22, 2025 | 233.73 | 237.30 | 233.73 | 236.81 | 236.81 | 2.29% | 1,397,238 |
| Apr 21, 2025 | 238.09 | 238.27 | 229.39 | 231.51 | 231.51 | -3.02% | 834,077 |
| Apr 17, 2025 | 238.19 | 240.85 | 235.78 | 238.73 | 238.73 | 1.17% | 1,409,286 |
| Apr 16, 2025 | 237.08 | 238.93 | 233.96 | 235.96 | 235.96 | -0.93% | 1,868,731 |
| Apr 15, 2025 | 238.03 | 240.27 | 237.00 | 238.18 | 238.18 | -0.18% | 1,661,358 |
| Apr 14, 2025 | 238.03 | 239.65 | 235.83 | 238.62 | 238.62 | 1.40% | 1,051,743 |
| Apr 11, 2025 | 230.93 | 236.87 | 228.73 | 235.32 | 235.32 | 1.19% | 1,347,855 |
| Apr 10, 2025 | 233.78 | 236.10 | 227.78 | 232.55 | 232.55 | -2.10% | 1,610,911 |
| Apr 9, 2025 | 222.22 | 238.02 | 221.62 | 237.55 | 237.55 | 5.27% | 1,925,010 |
| Apr 8, 2025 | 234.77 | 236.32 | 222.90 | 225.65 | 225.65 | -2.03% | 1,952,518 |
| Apr 7, 2025 | 235.72 | 239.27 | 226.42 | 230.33 | 230.33 | -3.13% | 2,325,707 |
| Apr 4, 2025 | 247.99 | 251.20 | 236.55 | 237.77 | 237.77 | -4.98% | 2,595,479 |
| Apr 3, 2025 | 250.39 | 257.56 | 249.51 | 250.24 | 250.24 | -1.35% | 1,610,859 |
| Apr 2, 2025 | 252.33 | 253.74 | 251.11 | 253.66 | 253.66 | -0.24% | 1,055,947 |
| Apr 1, 2025 | 252.83 | 254.69 | 250.47 | 254.27 | 254.27 | 0.30% | 1,085,814 |
| Mar 31, 2025 | 249.48 | 254.45 | 248.68 | 253.52 | 253.52 | 1.61% | 1,568,143 |
| Mar 28, 2025 | 254.00 | 254.13 | 249.20 | 249.51 | 249.51 | -1.25% | 775,161 |
| Mar 27, 2025 | 252.87 | 253.65 | 251.03 | 252.68 | 252.68 | 0.11% | 884,820 |
| Mar 26, 2025 | 251.60 | 253.46 | 251.60 | 252.39 | 252.39 | 0.47% | 1,196,872 |
| Mar 25, 2025 | 253.42 | 253.42 | 250.00 | 251.20 | 251.20 | -0.56% | 1,106,866 |
| Mar 24, 2025 | 251.00 | 253.51 | 249.86 | 252.62 | 252.62 | 0.65% | 1,470,390 |
| Mar 21, 2025 | 249.87 | 251.30 | 247.23 | 251.00 | 251.00 | -0.37% | 3,034,077 |
| Mar 20, 2025 | 252.94 | 253.48 | 250.47 | 251.94 | 251.94 | -0.86% | 1,179,658 |