Indicators

Ecolab (NY: ECL )

251.44 +0.23 (+0.09%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.43	25.43	25.09	25.26	533,327	-0.25(-0.97%)
May 27, 2004	25.23	25.68	25.23	25.51	987,049	+0.35(+1.38%)
May 26, 2004	25.03	25.23	24.92	25.16	1,091,057	+0.04(+0.16%)
May 25, 2004	24.24	25.17	24.10	25.12	1,623,297	+0.76(+3.13%)
May 24, 2004	24.14	24.49	24.14	24.35	616,316	+0.22(+0.93%)
May 21, 2004	24.20	24.40	23.96	24.13	921,696	-0.02(-0.10%)
May 20, 2004	23.43	24.16	23.41	24.16	1,236,619	+0.68(+2.89%)
May 19, 2004	23.98	24.03	23.44	23.48	982,337	-0.30(-1.25%)
May 18, 2004	23.47	23.85	23.47	23.77	759,342	+0.27(+1.16%)
May 17, 2004	23.68	23.79	23.39	23.50	905,872	-0.50(-2.07%)
May 14, 2004	23.81	24.13	23.68	24.00	827,835	+0.11(+0.45%)
May 13, 2004	23.55	23.97	23.54	23.89	821,916	+0.32(+1.37%)
May 12, 2004	23.58	23.64	23.20	23.57	1,196,635	-0.22(-0.94%)
May 11, 2004	23.39	24.06	23.39	23.79	1,077,406	-0.10(-0.42%)
May 10, 2004	23.93	24.05	23.67	23.89	889,443	-0.21(-0.86%)
May 07, 2004	24.35	24.46	24.03	24.10	1,238,431	-0.37(-1.52%)
May 06, 2004	24.28	24.52	24.24	24.47	768,644	+0.02(+0.10%)
May 05, 2004	24.53	24.58	24.35	24.45	754,027	-0.14(-0.57%)
May 04, 2004	24.58	24.83	24.33	24.59	838,587	-0.01(-0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.