Ecolab (ECL)

270.76
-3.81 (-1.39%)
NYSE · Last Trade: Oct 1st, 3:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ecolab (ECL)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026278.13278.13274.58274.581,509,281274.58
9/29/2026279.20280.82276.72277.871,107,445277.87
9/28/2026277.57281.27277.00280.23954,056280.23
9/25/2026276.36280.66273.14279.491,006,116279.49
9/24/2026276.07278.14273.75275.37976,137275.37
9/23/2026275.39277.81273.66276.721,058,729276.72
9/22/2026272.84277.11271.00276.221,204,240276.22
9/21/2026272.10272.11267.83269.98803,721269.98
9/18/2026269.97271.64267.91269.462,572,777269.46
9/17/2026276.98276.98271.67271.68985,368271.68
9/16/2026275.59278.15272.25274.081,271,184274.08
9/15/2026276.40277.45272.57274.601,008,110274.60
9/14/2026276.56277.12273.83275.51975,785274.78
9/11/2026274.21277.55273.04276.181,289,101275.45
9/10/2026270.28272.24268.52271.601,175,268270.88
9/09/2026276.00277.17272.21272.211,051,559271.49
9/08/2026277.46280.51276.00278.111,531,673277.37
9/04/2026275.87280.50275.25279.281,017,334278.54
9/03/2026281.54283.00276.15278.97929,119278.23
9/02/2026281.68284.96278.89279.901,383,330279.16
9/01/2026282.71284.21279.32280.251,356,539279.51
8/31/2026285.35286.31281.33283.201,535,511282.45
8/28/2026287.73289.99285.16286.75732,447285.99
8/27/2026287.38288.75284.43285.911,384,841285.15
8/26/2026290.45295.33289.89290.601,426,752289.83
8/25/2026286.99290.28285.00289.541,779,361288.77
8/24/2026284.06287.38283.89286.981,683,011286.22
8/21/2026281.32283.64278.45281.632,403,390280.88
8/20/2026282.44286.60280.33281.481,862,810280.73
8/19/2026280.35285.78279.10285.621,555,265284.86
8/18/2026276.40282.15275.24280.002,087,565279.26
8/17/2026274.12277.21273.33275.842,384,209275.11
8/14/2026275.14276.93274.30276.11767,302275.38
8/13/2026278.95279.62274.53276.26874,363275.53
8/12/2026282.47282.85277.88278.431,217,053277.69
8/11/2026282.79286.34281.63284.63724,913283.88
8/10/2026284.25284.88281.31284.40942,892283.65
8/07/2026282.72287.71282.20285.171,106,751284.41
8/06/2026286.62288.44280.73283.461,245,803282.71
8/05/2026285.00286.46282.37285.471,309,417284.71
8/04/2026278.00283.73276.32283.141,225,876282.39
8/03/2026280.25281.86275.72279.431,595,432278.69
7/31/2026274.40279.17272.79277.631,656,573276.89
7/30/2026282.00283.76275.75279.341,141,391278.60
7/29/2026285.68285.68278.88283.701,536,523282.95
7/28/2026278.00284.99275.21282.901,889,602282.15
7/27/2026269.04272.29269.00271.381,515,315270.66
7/24/2026263.75268.83263.20268.751,155,138268.04
7/23/2026262.87265.47261.50263.141,224,518262.44
7/22/2026266.43267.37263.05266.881,115,587266.17
7/21/2026267.16268.32263.22264.201,194,417263.50
7/20/2026272.68273.94266.13268.651,147,165267.94
7/17/2026277.65281.19272.09272.831,177,048272.11
7/16/2026269.06275.74268.68275.711,203,077274.98
7/15/2026269.40273.16268.46270.251,037,629269.53
7/14/2026271.42273.03269.49269.75849,289269.04
7/13/2026274.07275.87269.61271.85847,480271.13
7/10/2026273.64275.70272.86274.31649,885273.58
7/09/2026273.80275.40270.37273.031,012,981272.31
7/08/2026278.33278.34272.21274.121,213,471273.39
7/07/2026287.04288.30281.80283.081,301,397282.33
7/06/2026284.25284.25278.50283.721,045,478282.97
7/02/2026278.94283.41276.09283.361,242,753282.61
7/01/2026278.33282.92277.38278.371,231,079277.63