Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Ecolab
(NY:
ECL
)
233.66
+1.03 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
153.25
153.78
148.69
149.12
2,552,811
-5.33(-3.45%)
Mar 30, 2020
153.13
155.58
150.50
154.45
1,853,568
+3.75(+2.49%)
Mar 27, 2020
148.30
155.22
146.81
150.70
1,881,584
-4.03(-2.60%)
Mar 26, 2020
148.03
156.19
146.43
154.73
2,535,145
+9.48(+6.53%)
Mar 25, 2020
144.52
150.25
141.83
145.25
2,335,083
-1.14(-0.78%)
Mar 24, 2020
129.58
147.81
126.35
146.39
3,217,339
+26.56(+22.16%)
Mar 23, 2020
135.24
135.24
119.24
119.83
3,600,570
-15.94(-11.74%)
Mar 20, 2020
152.56
152.57
134.52
135.77
2,869,713
-16.94(-11.09%)
Mar 19, 2020
148.87
157.37
144.96
152.71
2,178,400
+2.92(+1.95%)
Mar 18, 2020
157.88
163.54
137.43
149.79
2,503,484
-12.41(-7.65%)
Mar 17, 2020
160.38
169.09
156.60
162.21
2,916,580
+3.24(+2.03%)
Mar 16, 2020
156.27
165.83
150.63
158.97
2,528,256
-12.90(-7.51%)
Mar 13, 2020
165.66
172.62
156.96
171.87
1,999,556
+14.33(+9.09%)
Mar 12, 2020
166.68
170.27
157.49
157.54
2,706,796
-20.54(-11.53%)
Mar 11, 2020
176.92
179.09
174.00
178.08
2,247,798
-4.08(-2.24%)
Mar 10, 2020
180.35
183.00
172.67
182.16
3,075,739
+6.69(+3.81%)
Mar 09, 2020
174.43
181.32
173.00
175.47
2,180,925
-10.09(-5.44%)
Mar 06, 2020
185.10
186.84
180.28
185.56
1,953,352
-4.30(-2.26%)
Mar 05, 2020
189.27
193.51
188.55
189.85
1,675,358
-5.18(-2.66%)
Mar 04, 2020
188.90
195.22
186.50
195.03
1,988,191
+9.95(+5.37%)
Mar 03, 2020
183.45
188.07
182.30
185.09
3,211,999
+2.58(+1.41%)
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
.