Indicators

Ecolab (NY: ECL )

227.50 +0.74 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	95.54	98.52	94.88	98.42	2,337,812	+3.53(+3.72%)
Jan 28, 2016	94.97	95.99	94.33	94.89	1,129,136	+1.11(+1.19%)
Jan 27, 2016	94.35	95.56	93.12	93.78	1,256,492	-1.23(-1.30%)
Jan 26, 2016	94.35	95.04	94.09	95.01	1,258,198	+0.79(+0.84%)
Jan 25, 2016	95.33	95.70	94.05	94.22	1,321,806	-1.58(-1.65%)
Jan 22, 2016	94.78	97.46	94.54	95.80	1,704,854	+2.86(+3.08%)
Jan 21, 2016	93.17	93.74	91.78	92.93	1,784,209	-0.54(-0.58%)
Jan 20, 2016	92.05	94.47	91.23	93.47	1,904,775	+0.06(+0.07%)
Jan 19, 2016	94.89	94.97	92.60	93.40	1,563,721	-0.19(-0.20%)
Jan 15, 2016	94.34	93.60	93.60	93.60	2,238,326	-2.04(-2.14%)
Jan 14, 2016	94.42	96.17	93.51	95.64	1,627,537	+1.54(+1.64%)
Jan 13, 2016	97.31	97.41	94.00	94.10	1,533,912	-2.36(-2.45%)
Jan 12, 2016	96.56	96.94	95.45	96.46	1,478,714	+1.00(+1.05%)
Jan 11, 2016	95.49	95.97	94.54	95.46	1,642,262	+0.25(+0.26%)
Jan 08, 2016	96.25	96.52	94.97	95.21	1,421,820	-0.84(-0.87%)
Jan 07, 2016	96.67	98.42	95.75	96.05	2,151,514	-2.55(-2.59%)
Jan 06, 2016	100.20	101.14	97.22	98.61	4,205,242	-4.41(-4.28%)
Jan 05, 2016	102.69	103.73	102.46	103.01	1,340,189	+0.38(+0.37%)

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.