Ecolab Inc. (ECL)
NYSE: ECL · Real-Time Price · USD
275.16
+0.17 (0.06%)
Nov 28, 2025, 1:00 PM EST - Market closed
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 274.05 | 276.62 | 273.13 | 275.16 | 275.16 | 0.06% | 608,292 |
| Nov 26, 2025 | 273.18 | 276.12 | 272.42 | 274.99 | 274.99 | 0.56% | 1,256,287 |
| Nov 25, 2025 | 269.78 | 275.14 | 268.74 | 273.46 | 273.46 | 1.73% | 1,699,802 |
| Nov 24, 2025 | 267.45 | 269.16 | 265.89 | 268.80 | 268.80 | 0.65% | 2,902,409 |
| Nov 21, 2025 | 262.37 | 268.67 | 261.74 | 267.07 | 267.07 | 2.04% | 1,906,302 |
| Nov 20, 2025 | 261.93 | 262.90 | 260.97 | 261.74 | 261.74 | 0.09% | 1,694,486 |
| Nov 19, 2025 | 256.96 | 261.62 | 255.91 | 261.50 | 261.50 | 2.28% | 1,965,475 |
| Nov 18, 2025 | 254.12 | 257.44 | 251.75 | 255.67 | 255.67 | 0.08% | 1,071,583 |
| Nov 17, 2025 | 258.00 | 258.59 | 255.10 | 255.46 | 255.46 | -1.21% | 994,807 |
| Nov 14, 2025 | 260.75 | 261.81 | 258.01 | 258.58 | 258.58 | -1.30% | 883,152 |
| Nov 13, 2025 | 260.73 | 263.98 | 258.01 | 261.98 | 261.98 | 0.35% | 1,354,968 |
| Nov 12, 2025 | 262.15 | 263.86 | 260.19 | 261.06 | 261.06 | -0.38% | 1,015,557 |
| Nov 11, 2025 | 259.81 | 262.51 | 258.24 | 262.05 | 262.05 | 1.35% | 899,059 |
| Nov 10, 2025 | 256.38 | 259.08 | 253.90 | 258.56 | 258.56 | 0.95% | 1,294,730 |
| Nov 7, 2025 | 252.82 | 256.38 | 252.17 | 256.13 | 256.13 | 1.21% | 1,728,320 |
| Nov 6, 2025 | 258.36 | 260.39 | 252.36 | 253.06 | 253.06 | -2.27% | 1,732,388 |
| Nov 5, 2025 | 259.61 | 260.33 | 255.20 | 258.93 | 258.93 | 0.10% | 1,559,953 |
| Nov 4, 2025 | 257.33 | 259.05 | 255.85 | 258.66 | 258.66 | 0.47% | 1,625,185 |
| Nov 3, 2025 | 259.00 | 259.00 | 251.74 | 257.45 | 257.45 | 0.41% | 1,973,751 |
| Oct 31, 2025 | 256.18 | 259.32 | 255.35 | 256.40 | 256.40 | -0.27% | 1,519,736 |
| Oct 30, 2025 | 255.34 | 261.66 | 255.16 | 257.10 | 257.10 | -0.14% | 1,659,646 |
| Oct 29, 2025 | 266.52 | 267.04 | 256.74 | 257.47 | 257.47 | -4.03% | 1,582,090 |
| Oct 28, 2025 | 276.90 | 279.75 | 265.16 | 268.28 | 268.28 | -4.09% | 2,255,478 |
| Oct 27, 2025 | 276.90 | 280.34 | 275.54 | 279.71 | 279.71 | 0.89% | 1,715,699 |
| Oct 24, 2025 | 276.64 | 277.90 | 274.67 | 277.23 | 277.23 | 0.80% | 1,516,565 |
| Oct 23, 2025 | 276.39 | 277.29 | 273.24 | 275.02 | 275.02 | -0.36% | 1,691,219 |
| Oct 22, 2025 | 277.59 | 278.30 | 275.12 | 276.00 | 276.00 | -0.79% | 1,959,895 |
| Oct 21, 2025 | 279.29 | 280.91 | 276.84 | 278.19 | 278.19 | -0.71% | 1,563,236 |
| Oct 20, 2025 | 277.30 | 280.58 | 276.79 | 280.17 | 280.17 | 1.24% | 1,482,723 |
| Oct 17, 2025 | 271.00 | 276.89 | 270.80 | 276.75 | 276.75 | 2.27% | 1,881,741 |
| Oct 16, 2025 | 273.94 | 275.42 | 268.79 | 270.62 | 270.62 | -1.13% | 1,637,259 |
| Oct 15, 2025 | 272.67 | 276.36 | 271.38 | 273.70 | 273.70 | 0.25% | 813,618 |
| Oct 14, 2025 | 269.78 | 274.33 | 269.11 | 273.03 | 273.03 | 1.04% | 1,234,244 |
| Oct 13, 2025 | 271.74 | 272.55 | 269.50 | 270.22 | 270.22 | -0.68% | 721,265 |
| Oct 10, 2025 | 274.00 | 276.23 | 271.76 | 272.08 | 272.08 | -0.17% | 1,014,330 |
| Oct 9, 2025 | 280.86 | 281.28 | 272.00 | 272.54 | 272.54 | -3.13% | 1,139,078 |
| Oct 8, 2025 | 279.78 | 282.20 | 278.01 | 281.35 | 281.35 | 0.85% | 919,283 |
| Oct 7, 2025 | 279.97 | 280.81 | 277.93 | 278.99 | 278.99 | -0.27% | 1,020,823 |
| Oct 6, 2025 | 277.74 | 280.31 | 276.00 | 279.74 | 279.74 | 1.14% | 949,118 |
| Oct 3, 2025 | 273.36 | 278.57 | 273.36 | 276.59 | 276.59 | 0.95% | 1,054,607 |
| Oct 2, 2025 | 269.61 | 274.31 | 268.49 | 274.00 | 274.00 | 1.59% | 1,425,662 |
| Oct 1, 2025 | 273.01 | 273.85 | 266.87 | 269.71 | 269.71 | -1.52% | 1,411,745 |
| Sep 30, 2025 | 273.05 | 275.22 | 272.52 | 273.86 | 273.86 | 0.35% | 1,593,743 |
| Sep 29, 2025 | 271.60 | 273.42 | 270.30 | 272.91 | 272.91 | 0.70% | 1,885,799 |
| Sep 26, 2025 | 268.36 | 273.01 | 266.75 | 271.00 | 271.00 | 1.40% | 1,664,784 |
| Sep 25, 2025 | 267.17 | 269.15 | 266.30 | 267.25 | 267.25 | 0.09% | 1,593,412 |
| Sep 24, 2025 | 265.63 | 267.62 | 265.15 | 267.00 | 267.00 | 0.45% | 1,778,713 |
| Sep 23, 2025 | 266.36 | 268.00 | 265.24 | 265.81 | 265.81 | -0.48% | 1,254,695 |
| Sep 22, 2025 | 264.98 | 267.84 | 263.49 | 267.09 | 267.09 | 0.61% | 1,468,059 |
| Sep 19, 2025 | 265.08 | 266.42 | 263.89 | 265.48 | 265.48 | 0.25% | 2,441,169 |