Ecolab (ECL)

278.61
+0.01 (0.00%)
NYSE· Last Trade: Jul 1st, 12:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ecolab (ECL)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026279.70280.34276.58278.611,680,365278.61
6/29/2026281.50282.26277.11278.601,560,252278.60
6/26/2026280.30283.95277.95283.652,958,261283.65
6/25/2026277.89283.40277.00281.201,954,301281.20
6/24/2026272.69279.77270.05276.291,722,476276.29
6/23/2026267.90273.46267.10268.662,255,421268.66
6/22/2026267.67271.90265.92269.341,310,835269.34
6/18/2026270.58275.44268.87269.123,332,961269.12
6/17/2026272.19275.35267.80269.061,738,033269.06
6/16/2026269.00276.78269.00273.872,259,746273.87
6/15/2026268.71271.15267.50268.582,046,177267.85
6/12/2026267.70268.00261.76265.411,935,305264.69
6/11/2026259.08264.83257.50263.631,397,170262.91
6/10/2026265.16265.16255.09256.991,828,287256.29
6/09/2026262.00264.48260.59264.442,244,179263.72
6/08/2026255.24260.54255.00257.412,450,807256.71
6/05/2026256.78261.29256.35257.972,353,742257.27
6/04/2026259.14260.75254.00254.331,158,567253.64
6/03/2026255.76260.06254.21255.671,349,497254.97
6/02/2026250.76258.55250.25256.261,937,635255.56
6/01/2026253.27254.31247.84250.471,307,132249.79
5/29/2026260.17260.92255.63256.002,939,935255.30
5/28/2026259.54263.95258.62260.251,656,736259.54
5/27/2026260.00266.91258.19262.582,606,097261.87
5/26/2026254.59255.59251.95254.231,054,176253.54
5/22/2026251.70254.03250.50253.321,254,783252.63
5/21/2026247.40251.80244.93250.181,471,976249.50
5/20/2026244.96250.36243.21248.642,028,596247.96
5/19/2026246.00248.02243.15245.732,791,754245.06
5/18/2026248.36251.35246.95249.211,542,074248.53
5/15/2026248.32250.15245.25247.621,842,201246.95
5/14/2026250.00251.07248.60248.881,587,683248.20
5/13/2026250.79252.97248.60249.621,757,310248.94
5/12/2026251.12252.40248.75251.701,625,355251.02
5/11/2026255.82257.37250.13251.101,654,048250.42
5/08/2026257.58258.36251.89254.221,869,334253.53
5/07/2026264.02265.50256.44256.551,860,078255.85
5/06/2026261.65265.79261.65263.421,691,301262.70
5/05/2026256.93259.12254.56257.651,145,170256.95
5/04/2026257.58261.02254.83255.591,726,043254.90
5/01/2026262.48263.10258.99259.51978,379258.81
4/30/2026257.23262.00256.00260.601,413,404259.89
4/29/2026262.20265.92254.53256.611,560,179255.91
4/28/2026267.84269.14259.21266.962,145,334266.23
4/27/2026269.75269.96265.95267.881,285,456267.15
4/24/2026270.66271.52266.00269.491,220,109268.76
4/23/2026269.97272.96267.23271.45796,551270.71
4/22/2026271.96274.12267.42268.931,083,586268.20
4/21/2026277.04277.69269.58270.841,109,827270.10
4/20/2026274.80278.84274.16275.681,159,855274.93
4/17/2026270.03279.00269.06274.802,636,658274.05
4/16/2026270.10273.00267.85269.231,441,399268.50
4/15/2026271.86273.46267.54270.371,036,868269.63
4/14/2026276.94276.94272.07273.131,166,526272.39
4/13/2026271.73275.89269.88275.201,712,427274.45
4/10/2026273.71274.77272.00273.291,596,859272.55
4/09/2026270.37273.09268.62272.47923,634271.73
4/08/2026268.77273.56267.79273.511,326,194272.77
4/07/2026265.71266.53259.14262.261,238,145261.55
4/06/2026263.13267.10262.48267.03826,299266.30
4/02/2026265.18269.11262.71264.281,000,612263.56
4/01/2026267.45270.86265.56269.541,095,884268.81