Ecolab Inc. ECL
NYSE · United States · Process Industries
$274.58-3.29 (-1.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $274.58 | -1.18% | $278.13 | $278.13 | $274.58 | 1.51M |
| 2026-09-29 | $277.87 | -0.84% | $279.20 | $280.82 | $276.72 | 1.11M |
| 2026-09-28 | $280.23 | +0.26% | $277.57 | $281.27 | $277.00 | 954.10K |
| 2026-09-25 | $279.49 | +1.50% | $276.36 | $280.66 | $273.14 | 1.01M |
| 2026-09-24 | $275.37 | -0.49% | $276.07 | $278.14 | $273.75 | 976.10K |
| 2026-09-23 | $276.72 | +0.18% | $275.39 | $277.81 | $273.66 | 1.06M |
| 2026-09-22 | $276.22 | +2.31% | $272.84 | $277.11 | $271.00 | 1.20M |
| 2026-09-21 | $269.98 | +0.19% | $272.10 | $272.11 | $267.83 | 803.70K |
| 2026-09-18 | $269.46 | -0.82% | $269.97 | $271.64 | $267.91 | 2.57M |
| 2026-09-17 | $271.68 | -0.88% | $276.98 | $276.98 | $271.67 | 985.30K |
| 2026-09-16 | $274.08 | -0.19% | $275.59 | $278.15 | $272.25 | 1.27M |
| 2026-09-15 | $274.60 | -0.33% | $276.40 | $277.45 | $272.57 | 1.01M |
| 2026-09-14 | $275.51 | -0.24% | $276.56 | $277.12 | $273.83 | 975.80K |
| 2026-09-11 | $276.18 | +1.69% | $274.21 | $277.55 | $273.04 | 1.29M |
| 2026-09-10 | $271.60 | -0.22% | $270.28 | $272.24 | $268.52 | 1.18M |
| 2026-09-09 | $272.21 | -2.12% | $276.00 | $277.17 | $272.21 | 1.05M |
| 2026-09-08 | $278.11 | -0.42% | $277.46 | $280.51 | $276.00 | 1.53M |
| 2026-09-04 | $279.28 | +0.11% | $275.87 | $280.50 | $275.25 | 1.02M |
| 2026-09-03 | $278.97 | -0.33% | $281.54 | $283.00 | $276.15 | 929.00K |
| 2026-09-02 | $279.90 | -0.12% | $281.68 | $284.96 | $278.89 | 1.38M |
| 2026-09-01 | $280.25 | -1.04% | $282.71 | $284.21 | $279.32 | 1.36M |
| 2026-08-31 | $283.20 | -1.24% | $285.35 | $286.31 | $281.33 | 1.53M |
| 2026-08-28 | $286.75 | +0.29% | $287.73 | $289.99 | $285.16 | 732.40K |
| 2026-08-27 | $285.91 | -1.61% | $287.38 | $288.75 | $284.43 | 1.38M |
| 2026-08-26 | $290.60 | +0.37% | $290.45 | $295.33 | $289.89 | 1.43M |
| 2026-08-25 | $289.54 | +0.89% | $286.99 | $290.28 | $285.00 | 1.78M |
| 2026-08-24 | $286.98 | +1.90% | $284.06 | $287.38 | $283.90 | 1.68M |
| 2026-08-21 | $281.63 | +0.05% | $281.32 | $283.65 | $278.45 | 2.40M |
| 2026-08-20 | $281.48 | -1.45% | $282.44 | $286.60 | $280.33 | 1.86M |
| 2026-08-19 | $285.62 | +2.01% | $280.35 | $285.78 | $279.10 | 1.56M |
| 2026-08-18 | $280.00 | +1.51% | $276.40 | $282.15 | $275.24 | 2.09M |
| 2026-08-17 | $275.84 | -0.10% | $274.12 | $277.21 | $273.33 | 2.38M |
| 2026-08-14 | $276.11 | -0.05% | $275.14 | $276.93 | $274.30 | 767.30K |
| 2026-08-13 | $276.26 | -0.78% | $278.95 | $279.62 | $274.53 | 874.30K |
| 2026-08-12 | $278.43 | -2.18% | $282.47 | $282.85 | $277.88 | 1.20M |
| 2026-08-11 | $284.63 | +0.08% | $282.79 | $286.34 | $281.63 | 724.90K |
| 2026-08-10 | $284.40 | -0.27% | $284.25 | $284.89 | $281.31 | 942.90K |
| 2026-08-07 | $285.17 | +0.60% | $282.72 | $287.71 | $282.20 | 1.11M |
| 2026-08-06 | $283.46 | -0.70% | $286.62 | $288.45 | $280.73 | 1.22M |
| 2026-08-05 | $285.47 | +0.82% | $285.00 | $286.46 | $282.37 | 1.31M |
| 2026-08-04 | $283.14 | +1.33% | $278.00 | $283.73 | $276.32 | 1.23M |
| 2026-08-03 | $279.43 | +0.65% | $280.25 | $281.86 | $275.72 | 1.60M |
| 2026-07-31 | $277.63 | -0.61% | $274.40 | $279.17 | $272.79 | 1.66M |
| 2026-07-30 | $279.34 | -1.54% | $282.00 | $283.77 | $275.75 | 1.14M |
| 2026-07-29 | $283.70 | +0.28% | $285.68 | $285.68 | $278.88 | 1.54M |
| 2026-07-28 | $282.90 | +4.24% | $278.00 | $284.99 | $275.21 | 1.89M |
| 2026-07-27 | $271.38 | +0.98% | $269.04 | $272.29 | $269.00 | 1.52M |
| 2026-07-24 | $268.75 | +2.13% | $263.75 | $268.83 | $263.20 | 1.16M |
| 2026-07-23 | $263.14 | -1.40% | $262.87 | $265.47 | $261.50 | 1.22M |
| 2026-07-22 | $266.88 | +1.01% | $266.43 | $267.37 | $263.05 | 1.12M |
| 2026-07-21 | $264.20 | -1.66% | $267.16 | $268.32 | $263.22 | 1.19M |
| 2026-07-20 | $268.65 | -1.53% | $272.68 | $273.94 | $266.13 | 1.15M |
| 2026-07-17 | $272.83 | -1.04% | $277.65 | $281.20 | $272.09 | 1.18M |
| 2026-07-16 | $275.71 | +2.02% | $269.06 | $275.74 | $268.68 | 1.20M |
| 2026-07-15 | $270.25 | +0.19% | $269.40 | $273.16 | $268.46 | 1.04M |
| 2026-07-14 | $269.75 | -0.77% | $271.42 | $273.03 | $269.49 | 849.30K |
| 2026-07-13 | $271.85 | -0.90% | $274.07 | $275.87 | $269.61 | 847.50K |
| 2026-07-10 | $274.31 | +0.47% | $273.64 | $275.70 | $272.86 | 649.60K |
| 2026-07-09 | $273.03 | -0.40% | $273.80 | $275.40 | $270.37 | 1.01M |
| 2026-07-08 | $274.12 | -3.17% | $278.33 | $278.34 | $272.21 | 1.21M |
| 2026-07-07 | $283.08 | -0.23% | $287.04 | $288.30 | $281.80 | 1.30M |
| 2026-07-06 | $283.72 | +0.13% | $284.25 | $284.25 | $278.50 | 1.05M |
| 2026-07-02 | $283.36 | +1.79% | $278.94 | $283.41 | $276.09 | 1.24M |
| 2026-07-01 | $278.37 | -0.09% | $278.33 | $282.92 | $277.38 | 1.23M |
| 2026-06-30 | $278.61 | 0.00% | $279.70 | $280.34 | $276.58 | 1.68M |
| 2026-06-29 | $278.60 | -1.78% | $281.50 | $282.26 | $277.11 | 1.56M |
| 2026-06-26 | $283.65 | +0.87% | $280.30 | $283.95 | $277.95 | 2.96M |
| 2026-06-25 | $281.20 | +1.78% | $277.89 | $283.41 | $277.00 | 1.95M |
| 2026-06-24 | $276.29 | +2.84% | $272.69 | $279.77 | $270.05 | 1.72M |
| 2026-06-23 | $268.66 | -0.25% | $267.90 | $273.46 | $267.10 | 1.72M |
| 2026-06-22 | $269.34 | +0.08% | $267.67 | $271.90 | $265.92 | 1.31M |
| 2026-06-18 | $269.12 | +0.02% | $270.58 | $275.44 | $268.87 | 3.33M |
| 2026-06-17 | $269.06 | -1.76% | $272.19 | $275.35 | $267.80 | 1.74M |
| 2026-06-16 | $273.87 | +1.97% | $269.00 | $276.78 | $269.00 | 2.26M |
| 2026-06-15 | $268.58 | +1.19% | $268.71 | $271.15 | $267.50 | 2.05M |
| 2026-06-12 | $265.41 | +0.68% | $267.70 | $268.00 | $261.76 | 1.94M |
| 2026-06-11 | $263.63 | +2.58% | $259.08 | $264.83 | $257.50 | 1.40M |
| 2026-06-10 | $256.99 | -2.82% | $265.16 | $265.16 | $255.09 | 1.83M |
| 2026-06-09 | $264.44 | +2.73% | $262.00 | $264.48 | $260.59 | 2.24M |
| 2026-06-08 | $257.41 | -0.22% | $255.24 | $260.54 | $255.00 | 2.20M |
| 2026-06-05 | $257.97 | +1.43% | $256.78 | $261.29 | $256.35 | 2.35M |
| 2026-06-04 | $254.33 | -0.52% | $259.14 | $260.75 | $254.00 | 1.16M |
| 2026-06-03 | $255.67 | -0.23% | $255.76 | $260.06 | $254.21 | 1.35M |
| 2026-06-02 | $256.26 | +2.31% | $250.76 | $258.55 | $250.25 | 1.93M |
| 2026-06-01 | $250.47 | -2.16% | $253.27 | $254.31 | $247.84 | 1.31M |
| 2026-05-29 | $256.00 | -1.63% | $260.17 | $260.92 | $255.63 | 2.94M |
| 2026-05-28 | $260.25 | -0.89% | $259.54 | $263.95 | $258.62 | 1.66M |
| 2026-05-27 | $262.58 | +3.28% | $260.00 | $266.91 | $258.19 | 2.61M |
| 2026-05-26 | $254.23 | +0.36% | $254.59 | $255.59 | $251.95 | 1.05M |
| 2026-05-22 | $253.32 | +1.26% | $251.70 | $254.04 | $250.50 | 1.25M |