Ecolab Inc (ECL) Historical Stock Data
233.66 ↑1.03 (0.44%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ECL is down -0.09% a day on average. There have been 13 days where Ecolab Inc closed green and 17 days where ECL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 233.58 | 233.66 | ↑$0.08 (0.03%) | 232.44 | 233.96 | 785.10K |
| 2024-05-16 | 233.54 | 232.63 | ↓$0.91 (-0.39%) | 231.69 | 234.13 | 0.95M |
| 2024-05-15 | 232.38 | 232.95 | ↑$0.57 (0.25%) | 231.81 | 233.13 | 614.19K |
| 2024-05-14 | 231.22 | 231.90 | ↑$0.68 (0.29%) | 230.80 | 232.69 | 861.02K |
| 2024-05-13 | 232.84 | 231.75 | ↓$1.09 (-0.47%) | 231.70 | 234.07 | 1.43M |
| 2024-05-10 | 233.93 | 233.52 | ↓$0.41 (-0.18%) | 232.76 | 234.25 | 683.48K |
| 2024-05-09 | 233.00 | 233.58 | ↑$0.58 (0.25%) | 232.18 | 233.93 | 721.31K |
| 2024-05-08 | 233.94 | 233.23 | ↓$0.71 (-0.30%) | 232.18 | 234.68 | 1.45M |
| 2024-05-07 | 230.00 | 232.92 | ↑$2.92 (1.27%) | 228.82 | 233.30 | 1.22M |
| 2024-05-06 | 228.20 | 228.95 | ↑$0.75 (0.33%) | 226.98 | 229.53 | 0.98M |
| 2024-05-03 | 228.00 | 227.50 | ↓$0.50 (-0.22%) | 226.08 | 228.56 | 1.07M |
| 2024-05-02 | 224.83 | 226.76 | ↑$1.93 (0.86%) | 224.32 | 227.78 | 1.18M |
| 2024-05-01 | 226.64 | 224.98 | ↓$1.66 (-0.73%) | 224.19 | 227.58 | 801.41K |
| 2024-04-30 | 226.00 | 226.15 | ↑$0.15 (0.07%) | 225.78 | 230.21 | 2.36M |
| 2024-04-29 | 222.39 | 221.67 | ↓$0.72 (-0.32%) | 219.97 | 222.66 | 1.25M |
| 2024-04-26 | 219.20 | 221.10 | ↑$1.90 (0.87%) | 218.25 | 221.99 | 1.24M |
| 2024-04-25 | 219.56 | 219.79 | ↑$0.23 (0.10%) | 218.19 | 220.88 | 1.11M |
| 2024-04-24 | 219.03 | 220.78 | ↑$1.75 (0.80%) | 218.81 | 221.11 | 710.45K |
| 2024-04-23 | 220.04 | 219.66 | ↓$0.38 (-0.17%) | 218.33 | 220.72 | 717.06K |
| 2024-04-22 | 218.76 | 219.31 | ↑$0.55 (0.25%) | 217.27 | 220.15 | 858.02K |
| 2024-04-19 | 219.51 | 218.16 | ↓$1.35 (-0.62%) | 217.05 | 219.92 | 2.59M |
| 2024-04-18 | 219.82 | 219.21 | ↓$0.61 (-0.28%) | 217.23 | 220.46 | 0.92M |
| 2024-04-17 | 221.20 | 219.25 | ↓$1.95 (-0.88%) | 217.64 | 221.26 | 0.91M |
| 2024-04-16 | 219.58 | 220.38 | ↑$0.80 (0.36%) | 218.85 | 221.76 | 1.73M |
| 2024-04-15 | 222.67 | 219.04 | ↓$3.63 (-1.63%) | 218.37 | 223.29 | 0.97M |
| 2024-04-12 | 221.71 | 221.69 | ↓$0.02 (-0.01%) | 219.22 | 222.32 | 1.13M |
| 2024-04-11 | 222.34 | 220.75 | ↓$1.59 (-0.72%) | 220.71 | 223.17 | 1.05M |
| 2024-04-10 | 222.80 | 222.15 | ↓$0.65 (-0.29%) | 221.01 | 224.07 | 1.40M |
| 2024-04-09 | 227.47 | 225.79 | ↓$1.68 (-0.74%) | 224.16 | 227.60 | 1.17M |
| 2024-04-08 | 228.13 | 226.79 | ↓$1.34 (-0.59%) | 225.45 | 228.93 | 0.94M |
Create an account or log in to view more rows.
$ECL watch this fly!!!!
$ECL Bull flag forming?
$ECL shorters eat my shit
$ECL why spike ?
$ECL the price is wrong
$ECL bear trap
$ECL going down
$ECL Spike it!
$ECL Move up
let's buy
$ECL up we go