Ecolab Inc. (ECL)
NYSE: ECL · Real-Time Price · USD
273.56
-1.38 (-0.50%)
At close: Sep 5, 2025, 4:00 PM
273.56
0.00 (0.00%)
After-hours: Sep 5, 2025, 7:00 PM EDT
Ecolab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 276.35 | 277.50 | 272.96 | 273.56 | 273.56 | -0.50% | 1,207,584 |
| Sep 4, 2025 | 273.97 | 275.35 | 272.87 | 274.94 | 274.94 | 0.63% | 1,526,616 |
| Sep 3, 2025 | 274.38 | 275.56 | 271.81 | 273.23 | 273.23 | -0.57% | 1,426,186 |
| Sep 2, 2025 | 275.26 | 276.66 | 274.28 | 274.79 | 274.79 | -0.81% | 988,862 |
| Aug 29, 2025 | 279.05 | 280.09 | 276.58 | 277.04 | 277.04 | -0.71% | 925,310 |
| Aug 28, 2025 | 279.73 | 280.40 | 277.45 | 279.02 | 279.02 | -0.49% | 852,574 |
| Aug 27, 2025 | 279.07 | 280.98 | 278.29 | 280.38 | 280.38 | 0.42% | 959,500 |
| Aug 26, 2025 | 277.61 | 279.38 | 277.26 | 279.22 | 279.22 | 0.31% | 1,817,272 |
| Aug 25, 2025 | 283.20 | 284.10 | 278.07 | 278.36 | 278.36 | -1.89% | 1,098,262 |
| Aug 22, 2025 | 284.39 | 286.04 | 283.35 | 283.73 | 283.73 | 0.24% | 1,149,491 |
| Aug 21, 2025 | 283.89 | 284.40 | 282.23 | 283.06 | 283.06 | -0.84% | 1,060,363 |
| Aug 20, 2025 | 283.41 | 286.04 | 282.25 | 285.47 | 285.47 | 0.64% | 1,118,583 |
| Aug 19, 2025 | 280.31 | 285.11 | 280.31 | 283.66 | 283.66 | 1.28% | 1,000,159 |
| Aug 18, 2025 | 281.22 | 282.67 | 279.43 | 280.08 | 280.08 | -0.27% | 1,428,196 |
| Aug 15, 2025 | 280.58 | 281.03 | 277.82 | 280.83 | 280.83 | 0.30% | 1,250,289 |
| Aug 14, 2025 | 280.91 | 281.00 | 278.30 | 279.98 | 279.98 | -0.66% | 1,191,198 |
| Aug 13, 2025 | 277.78 | 281.96 | 277.16 | 281.83 | 281.83 | 1.88% | 1,360,572 |
| Aug 12, 2025 | 274.69 | 276.66 | 270.57 | 276.62 | 276.62 | 1.14% | 1,209,772 |
| Aug 11, 2025 | 273.00 | 274.00 | 271.57 | 273.50 | 273.50 | 0.23% | 943,629 |
| Aug 8, 2025 | 270.10 | 273.80 | 269.65 | 272.87 | 272.87 | 1.15% | 833,184 |
| Aug 7, 2025 | 270.38 | 272.00 | 268.26 | 269.77 | 269.77 | 0.36% | 632,627 |
| Aug 6, 2025 | 267.42 | 269.00 | 265.52 | 268.79 | 268.79 | 0.87% | 981,282 |
| Aug 5, 2025 | 265.00 | 266.68 | 263.02 | 266.48 | 266.48 | 0.83% | 1,138,914 |
| Aug 4, 2025 | 261.06 | 264.32 | 259.61 | 264.28 | 264.28 | 1.25% | 716,935 |
| Aug 1, 2025 | 261.77 | 261.80 | 259.35 | 261.01 | 261.01 | -0.29% | 893,772 |
| Jul 31, 2025 | 261.62 | 266.19 | 261.48 | 261.76 | 261.76 | -0.52% | 1,364,969 |
| Jul 30, 2025 | 260.11 | 265.91 | 259.01 | 263.13 | 263.13 | 1.44% | 1,710,336 |
| Jul 29, 2025 | 267.12 | 267.12 | 255.03 | 259.39 | 259.39 | -3.93% | 2,264,943 |
| Jul 28, 2025 | 270.97 | 272.32 | 269.07 | 269.99 | 269.99 | -0.65% | 1,793,841 |
| Jul 25, 2025 | 270.22 | 272.32 | 268.95 | 271.75 | 271.75 | 0.71% | 972,465 |
| Jul 24, 2025 | 268.42 | 270.59 | 266.09 | 269.83 | 269.83 | 0.50% | 1,302,788 |
| Jul 23, 2025 | 271.45 | 271.45 | 267.42 | 268.50 | 268.50 | -0.76% | 971,372 |
| Jul 22, 2025 | 268.26 | 270.79 | 267.72 | 270.55 | 270.55 | 0.91% | 1,107,457 |
| Jul 21, 2025 | 269.11 | 270.57 | 267.51 | 268.11 | 268.11 | -0.24% | 799,313 |
| Jul 18, 2025 | 269.43 | 269.53 | 267.21 | 268.75 | 268.75 | -0.10% | 1,432,642 |
| Jul 17, 2025 | 267.17 | 269.42 | 266.57 | 269.01 | 269.01 | 0.48% | 742,010 |
| Jul 16, 2025 | 264.93 | 267.75 | 263.43 | 267.72 | 267.72 | 1.09% | 973,727 |
| Jul 15, 2025 | 268.23 | 268.23 | 264.67 | 264.83 | 264.83 | -1.27% | 1,146,567 |
| Jul 14, 2025 | 266.00 | 268.49 | 264.92 | 268.23 | 268.23 | 0.48% | 949,183 |
| Jul 11, 2025 | 264.65 | 267.96 | 264.23 | 266.96 | 266.96 | 0.06% | 966,355 |
| Jul 10, 2025 | 268.09 | 268.34 | 265.19 | 266.79 | 266.79 | -0.53% | 953,961 |
| Jul 9, 2025 | 269.19 | 270.40 | 266.38 | 268.21 | 268.21 | -0.26% | 1,153,812 |
| Jul 8, 2025 | 270.86 | 271.98 | 268.85 | 268.90 | 268.90 | -1.06% | 1,335,669 |
| Jul 7, 2025 | 273.64 | 273.86 | 270.41 | 271.78 | 271.78 | -0.84% | 868,299 |
| Jul 3, 2025 | 274.00 | 274.17 | 271.89 | 274.09 | 274.09 | 0.60% | 513,655 |
| Jul 2, 2025 | 272.38 | 273.28 | 268.89 | 272.46 | 272.46 | -0.06% | 903,643 |
| Jul 1, 2025 | 269.48 | 274.02 | 267.58 | 272.61 | 272.61 | 1.18% | 1,056,453 |
| Jun 30, 2025 | 266.44 | 269.98 | 264.98 | 269.44 | 269.44 | 0.74% | 1,626,374 |
| Jun 27, 2025 | 263.25 | 267.96 | 262.31 | 267.45 | 267.45 | 1.60% | 4,155,690 |
| Jun 26, 2025 | 266.98 | 266.98 | 262.11 | 263.25 | 263.25 | -1.20% | 1,751,959 |