Ecolab Inc. (ECL)
NYSE: ECL · Real-Time Price · USD
249.51
-3.17 (-1.25%)
At close: Mar 28, 2025, 4:00 PM
250.35
+0.84 (0.34%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 254.00 | 254.13 | 249.20 | 249.51 | 249.51 | -1.25% | 774,374 |
| 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 |
| Mar 19, 2025 | 253.63 | 255.62 | 252.73 | 254.12 | 254.12 | 0.17% | 1,780,132 |
| Mar 18, 2025 | 251.30 | 253.73 | 250.31 | 253.70 | 253.70 | 0.72% | 2,636,761 |
| Mar 17, 2025 | 249.83 | 254.14 | 249.42 | 251.88 | 251.24 | 0.37% | 1,062,588 |
| Mar 14, 2025 | 251.00 | 252.16 | 247.90 | 250.96 | 250.32 | -0.06% | 1,944,334 |
| Mar 13, 2025 | 255.05 | 256.47 | 248.25 | 251.11 | 250.47 | -1.59% | 2,234,654 |
| Mar 12, 2025 | 259.45 | 260.48 | 254.78 | 255.18 | 254.53 | -1.50% | 2,025,398 |
| Mar 11, 2025 | 265.60 | 265.99 | 258.46 | 259.06 | 258.40 | -2.49% | 2,276,899 |
| Mar 10, 2025 | 267.04 | 271.77 | 264.75 | 265.68 | 265.00 | -1.33% | 1,523,962 |
| Mar 7, 2025 | 264.61 | 270.15 | 264.15 | 269.26 | 268.57 | 1.13% | 1,160,222 |
| Mar 6, 2025 | 268.31 | 269.38 | 265.05 | 266.25 | 265.57 | -1.25% | 1,467,100 |
| Mar 5, 2025 | 267.91 | 271.40 | 267.38 | 269.63 | 268.94 | 0.69% | 1,513,115 |
| Mar 4, 2025 | 269.27 | 271.29 | 267.06 | 267.77 | 267.09 | -0.76% | 1,586,018 |
| Mar 3, 2025 | 271.18 | 273.69 | 269.07 | 269.82 | 269.13 | 0.30% | 1,464,914 |
| Feb 28, 2025 | 269.22 | 270.57 | 267.66 | 269.01 | 268.32 | 0.68% | 2,340,086 |
| Feb 27, 2025 | 265.93 | 269.23 | 264.91 | 267.18 | 266.50 | 0.27% | 1,193,871 |
| Feb 26, 2025 | 265.62 | 268.08 | 264.69 | 266.47 | 265.79 | 0.29% | 849,667 |
| Feb 25, 2025 | 264.91 | 268.16 | 264.04 | 265.69 | 265.01 | 0.71% | 1,599,951 |
| Feb 24, 2025 | 265.23 | 265.90 | 263.52 | 263.81 | 263.14 | -0.33% | 1,033,103 |
| Feb 21, 2025 | 267.37 | 267.79 | 264.22 | 264.69 | 264.01 | -0.99% | 970,261 |
| Feb 20, 2025 | 265.20 | 267.61 | 264.07 | 267.34 | 266.66 | 0.41% | 936,219 |
| Feb 19, 2025 | 266.35 | 266.55 | 263.82 | 266.24 | 265.56 | 0.01% | 848,878 |
| Feb 18, 2025 | 264.79 | 267.66 | 262.98 | 266.22 | 265.54 | 0.56% | 1,265,226 |
| Feb 14, 2025 | 266.07 | 268.00 | 264.54 | 264.74 | 264.06 | -0.27% | 991,756 |
| Feb 13, 2025 | 263.05 | 267.23 | 262.06 | 265.47 | 264.79 | 1.31% | 1,449,284 |
| Feb 12, 2025 | 258.05 | 262.57 | 255.15 | 262.03 | 261.36 | 0.31% | 1,969,227 |
| Feb 11, 2025 | 267.49 | 267.56 | 260.54 | 261.23 | 260.56 | 6.22% | 2,964,320 |
| Feb 10, 2025 | 247.21 | 247.21 | 244.58 | 245.94 | 245.31 | -0.59% | 2,061,376 |
| Feb 7, 2025 | 249.22 | 249.79 | 247.00 | 247.40 | 246.77 | -1.05% | 848,809 |
| Feb 6, 2025 | 250.00 | 250.11 | 247.10 | 250.03 | 249.39 | 0.13% | 1,068,039 |
| Feb 5, 2025 | 250.06 | 250.68 | 248.12 | 249.71 | 249.07 | 0.35% | 1,142,500 |
| Feb 4, 2025 | 251.14 | 251.22 | 247.26 | 248.84 | 248.20 | -0.27% | 1,253,229 |
| Feb 3, 2025 | 247.60 | 250.80 | 245.02 | 249.51 | 248.87 | -0.27% | 982,539 |
| Jan 31, 2025 | 251.29 | 252.56 | 249.01 | 250.19 | 249.55 | -0.92% | 1,017,287 |
| Jan 30, 2025 | 247.30 | 252.85 | 247.08 | 252.51 | 251.87 | 2.26% | 1,046,365 |
| Jan 29, 2025 | 248.70 | 250.73 | 246.77 | 246.93 | 246.30 | -1.04% | 875,044 |
| Jan 28, 2025 | 250.84 | 253.19 | 246.98 | 249.52 | 248.88 | 1.35% | 1,410,665 |
| Jan 27, 2025 | 241.43 | 246.83 | 240.60 | 246.20 | 245.57 | 1.71% | 1,276,199 |
| Jan 24, 2025 | 242.20 | 243.81 | 241.55 | 242.06 | 241.44 | -0.35% | 924,086 |
| Jan 23, 2025 | 241.80 | 243.14 | 239.66 | 242.92 | 242.30 | 0.53% | 811,299 |
| Jan 22, 2025 | 241.09 | 243.11 | 239.02 | 241.63 | 241.01 | 0.23% | 1,058,752 |
| Jan 21, 2025 | 237.77 | 241.17 | 236.64 | 241.07 | 240.45 | 1.54% | 1,267,430 |
| Jan 17, 2025 | 240.59 | 241.85 | 237.41 | 237.42 | 236.81 | -0.72% | 2,312,524 |
| Jan 16, 2025 | 237.37 | 239.36 | 236.59 | 239.15 | 238.54 | 1.10% | 1,031,572 |