NYSE - Delayed Quote USD
Ecolab Inc. (ECL)
At close: October 25 at 4:00 PM EDT
After hours: October 25 at 7:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 25, 2024 | 256.78 | 258.57 | 253.02 | 253.49 | 253.49 | 621,100 |
Oct 24, 2024 | 257.50 | 259.19 | 256.11 | 256.34 | 256.34 | 760,800 |
Oct 23, 2024 | 256.88 | 259.98 | 256.50 | 258.72 | 258.72 | 697,800 |
Oct 22, 2024 | 258.24 | 260.02 | 256.98 | 258.24 | 258.24 | 924,600 |
Oct 21, 2024 | 261.46 | 261.49 | 258.37 | 259.19 | 259.19 | 496,000 |
Oct 18, 2024 | 260.73 | 262.61 | 258.90 | 261.46 | 261.46 | 1,017,200 |
Oct 17, 2024 | 259.24 | 260.06 | 256.56 | 257.10 | 257.10 | 936,500 |
Oct 16, 2024 | 257.91 | 260.83 | 257.91 | 259.75 | 259.75 | 464,500 |
Oct 15, 2024 | 257.00 | 261.54 | 257.00 | 258.25 | 258.25 | 849,000 |
Oct 14, 2024 | 254.56 | 256.79 | 253.78 | 256.44 | 256.44 | 559,700 |
Oct 11, 2024 | 255.91 | 258.00 | 252.92 | 254.00 | 254.00 | 726,500 |
Oct 10, 2024 | 255.07 | 256.40 | 253.16 | 255.80 | 255.80 | 742,900 |
Oct 9, 2024 | 253.36 | 256.21 | 252.84 | 255.68 | 255.68 | 572,300 |
Oct 8, 2024 | 250.14 | 253.00 | 249.31 | 252.62 | 252.62 | 725,600 |
Oct 7, 2024 | 249.98 | 250.05 | 247.74 | 249.05 | 249.05 | 718,600 |
Oct 4, 2024 | 251.06 | 251.87 | 248.81 | 251.02 | 251.02 | 656,200 |
Oct 3, 2024 | 253.43 | 253.43 | 250.22 | 250.77 | 250.77 | 586,900 |
Oct 2, 2024 | 251.42 | 254.07 | 250.04 | 253.97 | 253.97 | 790,500 |
Oct 1, 2024 | 255.60 | 255.80 | 252.32 | 253.55 | 253.55 | 990,700 |
Sep 30, 2024 | 254.50 | 256.02 | 252.66 | 255.33 | 255.33 | 942,200 |
Sep 27, 2024 | 255.76 | 256.57 | 254.07 | 254.59 | 254.59 | 772,600 |
Sep 26, 2024 | 254.79 | 256.59 | 254.20 | 255.76 | 255.76 | 1,185,700 |
Sep 25, 2024 | 254.53 | 255.98 | 253.75 | 254.82 | 254.82 | 1,033,300 |
Sep 24, 2024 | 254.31 | 255.99 | 253.17 | 254.26 | 254.26 | 753,400 |
Sep 23, 2024 | 252.31 | 255.29 | 252.21 | 254.85 | 254.85 | 842,500 |
Sep 20, 2024 | 250.30 | 251.46 | 248.64 | 251.44 | 251.44 | 2,334,400 |
Sep 19, 2024 | 250.87 | 253.17 | 249.01 | 251.21 | 251.21 | 698,900 |
Sep 18, 2024 | 251.01 | 251.01 | 248.11 | 248.53 | 248.53 | 896,400 |
Sep 17, 2024 | 0.57 Dividend | |||||
Sep 17, 2024 | 252.56 | 253.09 | 249.73 | 250.46 | 250.46 | 958,700 |
Sep 16, 2024 | 252.11 | 253.58 | 250.79 | 253.20 | 252.63 | 853,100 |
Sep 13, 2024 | 249.16 | 252.24 | 247.80 | 250.54 | 249.98 | 688,000 |
Sep 12, 2024 | 249.02 | 251.21 | 246.72 | 250.69 | 250.13 | 868,800 |
Sep 11, 2024 | 250.00 | 250.00 | 243.93 | 249.42 | 248.86 | 1,013,200 |
Sep 10, 2024 | 249.92 | 250.94 | 247.73 | 250.70 | 250.14 | 597,300 |
Sep 9, 2024 | 247.01 | 249.32 | 246.58 | 249.19 | 248.63 | 1,081,400 |
Sep 6, 2024 | 246.42 | 247.24 | 244.28 | 245.05 | 244.50 | 723,100 |
Sep 5, 2024 | 246.20 | 246.88 | 244.39 | 246.70 | 246.14 | 833,800 |
Sep 4, 2024 | 248.75 | 250.69 | 246.32 | 246.88 | 246.32 | 820,600 |
Sep 3, 2024 | 250.73 | 252.29 | 246.66 | 247.93 | 247.37 | 1,007,300 |
Aug 30, 2024 | 250.93 | 253.54 | 249.00 | 253.18 | 252.61 | 1,459,200 |
Aug 29, 2024 | 250.29 | 251.07 | 248.31 | 250.09 | 249.53 | 641,500 |
Aug 28, 2024 | 249.31 | 250.89 | 248.46 | 249.61 | 249.05 | 725,000 |
Aug 27, 2024 | 247.19 | 248.92 | 246.52 | 248.65 | 248.09 | 750,400 |
Aug 26, 2024 | 245.84 | 248.00 | 245.60 | 247.07 | 246.51 | 689,200 |
Aug 23, 2024 | 247.09 | 247.86 | 245.12 | 247.23 | 246.67 | 538,400 |
Aug 22, 2024 | 247.09 | 247.58 | 245.17 | 246.23 | 245.68 | 713,500 |
Aug 21, 2024 | 242.52 | 246.71 | 242.22 | 246.55 | 245.99 | 662,200 |
Aug 20, 2024 | 243.00 | 243.40 | 242.00 | 242.57 | 242.02 | 900,600 |
Aug 19, 2024 | 241.00 | 242.21 | 240.20 | 242.21 | 241.66 | 749,000 |
Aug 16, 2024 | 240.66 | 241.40 | 239.14 | 240.66 | 240.12 | 816,700 |
Aug 15, 2024 | 240.44 | 241.28 | 239.13 | 239.94 | 239.40 | 882,900 |
Aug 14, 2024 | 241.00 | 241.48 | 238.46 | 239.47 | 238.93 | 861,900 |
Aug 13, 2024 | 238.25 | 241.56 | 237.36 | 241.33 | 240.79 | 1,143,900 |
Aug 12, 2024 | 236.78 | 238.83 | 236.63 | 237.24 | 236.71 | 681,400 |
Aug 9, 2024 | 236.09 | 239.35 | 235.58 | 237.94 | 237.40 | 805,000 |
Aug 8, 2024 | 233.14 | 237.34 | 231.67 | 237.16 | 236.63 | 1,302,700 |
Aug 7, 2024 | 235.04 | 237.52 | 231.43 | 231.55 | 231.03 | 1,484,400 |
Aug 6, 2024 | 232.12 | 237.29 | 232.12 | 233.72 | 233.19 | 1,096,300 |
Aug 5, 2024 | 236.05 | 236.91 | 230.77 | 231.25 | 230.73 | 1,305,800 |
Aug 2, 2024 | 239.40 | 241.74 | 234.51 | 237.20 | 236.67 | 1,660,400 |
Aug 1, 2024 | 232.99 | 240.77 | 232.99 | 240.24 | 239.70 | 1,902,600 |
Jul 31, 2024 | 234.36 | 234.66 | 229.75 | 230.69 | 230.17 | 1,803,200 |
Jul 30, 2024 | 222.05 | 235.92 | 220.96 | 228.86 | 228.34 | 2,968,900 |
Jul 29, 2024 | 245.94 | 249.00 | 244.76 | 247.92 | 247.36 | 1,155,600 |
Jul 26, 2024 | 244.68 | 246.86 | 243.44 | 245.24 | 244.69 | 848,700 |
Jul 25, 2024 | 245.10 | 248.60 | 243.60 | 243.66 | 243.11 | 928,700 |
Jul 24, 2024 | 246.75 | 248.41 | 244.69 | 245.43 | 244.88 | 1,230,100 |
Jul 23, 2024 | 247.40 | 247.40 | 245.61 | 246.72 | 246.16 | 705,600 |
Jul 22, 2024 | 244.47 | 246.52 | 243.63 | 246.35 | 245.80 | 679,900 |
Jul 19, 2024 | 243.10 | 243.72 | 241.24 | 243.17 | 242.62 | 1,026,000 |
Jul 18, 2024 | 242.63 | 245.09 | 241.45 | 242.27 | 241.72 | 609,200 |
Jul 17, 2024 | 245.00 | 245.27 | 242.70 | 243.32 | 242.77 | 653,800 |
Jul 16, 2024 | 242.39 | 245.37 | 241.88 | 245.19 | 244.64 | 727,600 |
Jul 15, 2024 | 246.51 | 246.51 | 241.25 | 241.85 | 241.31 | 729,100 |
Jul 12, 2024 | 245.08 | 246.50 | 244.75 | 246.12 | 245.57 | 745,600 |
Jul 11, 2024 | 244.43 | 245.77 | 243.18 | 244.50 | 243.95 | 985,300 |
Jul 10, 2024 | 242.07 | 243.32 | 241.69 | 243.27 | 242.72 | 844,400 |
Jul 9, 2024 | 242.11 | 243.20 | 241.67 | 242.25 | 241.70 | 982,100 |
Jul 8, 2024 | 242.39 | 244.39 | 241.40 | 242.88 | 242.33 | 1,548,600 |
Jul 5, 2024 | 236.43 | 238.41 | 235.57 | 238.19 | 237.65 | 1,349,600 |
Jul 3, 2024 | 235.94 | 236.88 | 235.20 | 235.85 | 235.32 | 678,200 |
Jul 2, 2024 | 235.95 | 237.29 | 234.57 | 235.65 | 235.12 | 922,400 |
Jul 1, 2024 | 238.96 | 239.49 | 235.13 | 235.50 | 234.97 | 819,700 |
Jun 28, 2024 | 238.59 | 239.89 | 237.79 | 238.00 | 237.46 | 1,806,000 |
Jun 27, 2024 | 240.50 | 241.00 | 239.31 | 239.55 | 239.01 | 687,600 |
Jun 26, 2024 | 240.30 | 241.16 | 239.47 | 240.65 | 240.11 | 712,500 |
Jun 25, 2024 | 244.25 | 244.62 | 240.50 | 241.18 | 240.64 | 994,800 |
Jun 24, 2024 | 244.16 | 245.93 | 243.81 | 244.64 | 244.09 | 1,018,200 |
Jun 21, 2024 | 245.73 | 245.73 | 242.05 | 243.99 | 243.44 | 3,663,700 |
Jun 20, 2024 | 242.98 | 245.10 | 241.86 | 243.89 | 243.34 | 1,569,300 |
Jun 18, 2024 | 0.57 Dividend | |||||
Jun 18, 2024 | 242.00 | 245.26 | 241.63 | 243.29 | 242.74 | 1,453,400 |
Jun 17, 2024 | 239.33 | 243.37 | 237.09 | 243.20 | 242.08 | 1,445,300 |
Jun 14, 2024 | 240.22 | 241.09 | 238.15 | 240.05 | 238.95 | 709,400 |
Jun 13, 2024 | 241.05 | 241.87 | 239.32 | 241.53 | 240.42 | 687,700 |
Jun 12, 2024 | 242.12 | 243.37 | 240.91 | 241.68 | 240.57 | 1,188,100 |
Jun 11, 2024 | 239.20 | 240.73 | 237.40 | 240.61 | 239.51 | 906,000 |
Jun 10, 2024 | 238.61 | 239.29 | 236.71 | 238.77 | 237.67 | 809,100 |
Jun 7, 2024 | 240.00 | 240.00 | 238.23 | 239.19 | 238.09 | 1,071,600 |
Jun 6, 2024 | 239.80 | 240.61 | 238.14 | 240.52 | 239.42 | 1,285,100 |
Jun 5, 2024 | 235.50 | 239.66 | 234.39 | 239.19 | 238.09 | 1,383,700 |
Jun 4, 2024 | 232.59 | 235.73 | 232.35 | 235.52 | 234.44 | 997,100 |
Jun 3, 2024 | 231.29 | 233.38 | 230.75 | 232.92 | 231.85 | 1,256,000 |
May 31, 2024 | 228.54 | 232.68 | 227.54 | 232.20 | 231.13 | 2,435,600 |
May 30, 2024 | 225.97 | 228.92 | 225.50 | 228.70 | 227.65 | 771,200 |
May 29, 2024 | 227.23 | 227.95 | 225.88 | 226.13 | 225.09 | 851,100 |
May 28, 2024 | 233.60 | 233.93 | 228.46 | 228.90 | 227.85 | 881,200 |
May 24, 2024 | 233.86 | 234.59 | 232.84 | 234.31 | 233.23 | 541,800 |
May 23, 2024 | 234.03 | 234.62 | 232.26 | 233.13 | 232.06 | 687,000 |
May 22, 2024 | 234.87 | 235.10 | 233.44 | 233.70 | 232.63 | 587,000 |
May 21, 2024 | 236.00 | 236.00 | 234.51 | 235.00 | 233.92 | 874,200 |
May 20, 2024 | 233.17 | 235.85 | 233.17 | 234.69 | 233.61 | 638,200 |
May 17, 2024 | 233.58 | 233.96 | 232.44 | 233.66 | 232.59 | 785,100 |
May 16, 2024 | 233.54 | 234.13 | 231.69 | 232.63 | 231.56 | 953,500 |
May 15, 2024 | 232.38 | 233.13 | 231.81 | 232.95 | 231.88 | 614,200 |
May 14, 2024 | 231.22 | 232.69 | 230.80 | 231.90 | 230.84 | 860,900 |
May 13, 2024 | 232.84 | 234.07 | 231.70 | 231.75 | 230.69 | 1,426,500 |
May 10, 2024 | 233.93 | 234.25 | 232.76 | 233.52 | 232.45 | 683,500 |
May 9, 2024 | 233.00 | 233.93 | 232.18 | 233.58 | 232.51 | 721,300 |
May 8, 2024 | 233.94 | 234.68 | 232.18 | 233.23 | 232.16 | 1,449,800 |
May 7, 2024 | 230.00 | 233.30 | 228.82 | 232.92 | 231.85 | 1,218,100 |
May 6, 2024 | 228.20 | 229.53 | 226.98 | 228.95 | 227.90 | 981,100 |
May 3, 2024 | 228.00 | 228.56 | 226.08 | 227.50 | 226.46 | 1,068,200 |
May 2, 2024 | 224.83 | 227.78 | 224.32 | 226.76 | 225.72 | 1,176,300 |
May 1, 2024 | 226.64 | 227.58 | 224.19 | 224.98 | 223.95 | 801,400 |
Apr 30, 2024 | 226.00 | 230.21 | 225.78 | 226.15 | 225.11 | 2,358,200 |
Apr 29, 2024 | 222.39 | 222.66 | 219.97 | 221.67 | 220.65 | 1,252,300 |
Apr 26, 2024 | 219.20 | 221.99 | 218.25 | 221.10 | 220.09 | 1,242,900 |
Apr 25, 2024 | 219.56 | 220.88 | 218.19 | 219.79 | 218.78 | 1,106,800 |
Apr 24, 2024 | 219.03 | 221.11 | 218.81 | 220.78 | 219.77 | 710,500 |
Apr 23, 2024 | 220.04 | 220.72 | 218.33 | 219.66 | 218.65 | 717,000 |
Apr 22, 2024 | 218.76 | 220.15 | 217.27 | 219.31 | 218.30 | 858,000 |
Apr 19, 2024 | 219.51 | 219.92 | 217.05 | 218.16 | 217.16 | 2,586,600 |
Apr 18, 2024 | 219.82 | 220.46 | 217.23 | 219.21 | 218.20 | 924,400 |
Apr 17, 2024 | 221.20 | 221.26 | 217.64 | 219.25 | 218.24 | 911,100 |
Apr 16, 2024 | 219.58 | 221.76 | 218.85 | 220.38 | 219.37 | 1,733,400 |
Apr 15, 2024 | 222.67 | 223.29 | 218.37 | 219.04 | 218.03 | 965,500 |
Apr 12, 2024 | 221.71 | 222.32 | 219.22 | 221.69 | 220.67 | 1,134,500 |
Apr 11, 2024 | 222.34 | 223.17 | 220.71 | 220.75 | 219.74 | 1,053,500 |
Apr 10, 2024 | 222.80 | 224.07 | 221.01 | 222.15 | 221.13 | 1,398,100 |
Apr 9, 2024 | 227.47 | 227.60 | 224.16 | 225.79 | 224.75 | 1,168,200 |
Apr 8, 2024 | 228.13 | 228.93 | 225.45 | 226.79 | 225.75 | 935,000 |
Apr 5, 2024 | 225.42 | 228.37 | 224.93 | 227.75 | 226.70 | 1,449,700 |
Apr 4, 2024 | 229.54 | 230.31 | 224.46 | 224.58 | 223.55 | 960,400 |
Apr 3, 2024 | 228.50 | 229.31 | 227.11 | 228.26 | 227.21 | 828,600 |
Apr 2, 2024 | 227.46 | 228.48 | 226.65 | 227.45 | 226.41 | 871,700 |
Apr 1, 2024 | 230.30 | 230.48 | 227.15 | 227.93 | 226.88 | 905,500 |
Mar 28, 2024 | 231.57 | 231.57 | 230.05 | 230.90 | 229.84 | 821,000 |
Mar 27, 2024 | 230.00 | 231.86 | 228.26 | 231.76 | 230.70 | 1,195,200 |
Mar 26, 2024 | 226.93 | 229.04 | 226.72 | 228.23 | 227.18 | 979,000 |
Mar 25, 2024 | 229.33 | 229.33 | 226.79 | 227.07 | 226.03 | 1,003,000 |
Mar 22, 2024 | 228.74 | 229.80 | 228.02 | 229.27 | 228.22 | 1,055,200 |
Mar 21, 2024 | 228.80 | 229.60 | 227.03 | 228.82 | 227.77 | 1,388,700 |
Mar 20, 2024 | 228.52 | 229.70 | 227.31 | 228.61 | 227.56 | 1,169,500 |
Mar 19, 2024 | 229.64 | 229.64 | 225.23 | 227.34 | 226.30 | 1,279,500 |
Mar 18, 2024 | 0.57 Dividend | |||||
Mar 18, 2024 | 226.93 | 229.56 | 226.79 | 228.12 | 227.07 | 1,243,900 |
Mar 15, 2024 | 222.63 | 227.15 | 222.63 | 226.70 | 225.09 | 3,365,700 |
Mar 14, 2024 | 225.15 | 225.83 | 223.66 | 224.83 | 223.24 | 1,030,700 |
Mar 13, 2024 | 224.00 | 226.00 | 223.63 | 225.18 | 223.58 | 825,700 |
Mar 12, 2024 | 223.50 | 224.21 | 223.01 | 223.56 | 221.97 | 1,934,500 |
Mar 11, 2024 | 223.37 | 223.92 | 221.92 | 223.90 | 222.31 | 1,422,900 |
Mar 8, 2024 | 224.98 | 226.27 | 223.34 | 223.46 | 221.88 | 860,200 |
Mar 7, 2024 | 225.00 | 226.32 | 224.06 | 224.57 | 222.98 | 879,400 |
Mar 6, 2024 | 223.48 | 225.39 | 222.60 | 223.54 | 221.95 | 862,800 |
Mar 5, 2024 | 224.92 | 226.62 | 222.98 | 223.41 | 221.83 | 1,069,600 |
Mar 4, 2024 | 224.67 | 227.27 | 224.67 | 225.90 | 224.30 | 898,400 |
Mar 1, 2024 | 223.27 | 226.33 | 222.65 | 225.51 | 223.91 | 1,009,400 |
Feb 29, 2024 | 225.60 | 225.69 | 223.72 | 224.84 | 223.25 | 1,731,600 |
Feb 28, 2024 | 223.00 | 225.63 | 221.42 | 225.01 | 223.41 | 1,166,300 |
Feb 27, 2024 | 220.30 | 222.58 | 220.18 | 222.09 | 220.51 | 1,275,700 |
Feb 26, 2024 | 222.00 | 222.28 | 220.18 | 220.28 | 218.72 | 1,378,400 |
Feb 23, 2024 | 219.98 | 222.49 | 218.43 | 222.34 | 220.76 | 1,435,900 |
Feb 22, 2024 | 217.99 | 220.74 | 217.23 | 219.72 | 218.16 | 1,039,400 |
Feb 21, 2024 | 217.31 | 217.91 | 215.41 | 216.93 | 215.39 | 1,177,200 |
Feb 20, 2024 | 214.66 | 217.06 | 213.94 | 216.39 | 214.86 | 1,188,500 |
Feb 16, 2024 | 216.48 | 217.48 | 215.02 | 215.38 | 213.85 | 1,975,700 |
Feb 15, 2024 | 217.21 | 218.00 | 214.30 | 216.47 | 214.93 | 1,988,700 |
Feb 14, 2024 | 220.20 | 221.35 | 216.32 | 216.97 | 215.43 | 1,966,100 |
Feb 13, 2024 | 213.65 | 221.55 | 212.71 | 221.18 | 219.61 | 3,193,200 |
Feb 12, 2024 | 202.45 | 203.97 | 201.99 | 202.98 | 201.54 | 1,046,800 |
Feb 9, 2024 | 202.50 | 203.62 | 200.50 | 202.72 | 201.28 | 997,400 |
Feb 8, 2024 | 203.00 | 203.00 | 201.47 | 202.89 | 201.45 | 767,700 |
Feb 7, 2024 | 201.19 | 203.41 | 200.50 | 203.00 | 201.56 | 1,164,900 |
Feb 6, 2024 | 195.85 | 200.29 | 195.72 | 199.95 | 198.53 | 1,444,500 |
Feb 5, 2024 | 196.54 | 198.16 | 195.49 | 195.55 | 194.16 | 1,769,800 |
Feb 2, 2024 | 199.06 | 200.56 | 197.05 | 199.33 | 197.92 | 1,180,000 |
Feb 1, 2024 | 197.82 | 200.04 | 196.26 | 200.03 | 198.61 | 1,129,800 |
Jan 31, 2024 | 201.00 | 201.22 | 197.46 | 198.22 | 196.81 | 1,715,100 |
Jan 30, 2024 | 199.23 | 200.96 | 198.52 | 200.74 | 199.32 | 870,000 |
Jan 29, 2024 | 198.24 | 199.26 | 197.20 | 199.25 | 197.84 | 1,070,700 |
Jan 26, 2024 | 199.09 | 199.69 | 197.55 | 198.49 | 197.08 | 688,600 |
Jan 25, 2024 | 197.48 | 198.75 | 196.78 | 198.62 | 197.21 | 788,400 |
Jan 24, 2024 | 198.97 | 199.68 | 196.47 | 196.62 | 195.23 | 795,900 |
Jan 23, 2024 | 201.48 | 202.48 | 198.79 | 199.18 | 197.77 | 1,025,800 |
Jan 22, 2024 | 201.38 | 202.21 | 199.92 | 200.87 | 199.45 | 1,141,400 |
Jan 19, 2024 | 200.62 | 200.73 | 198.01 | 199.87 | 198.45 | 2,739,700 |
Jan 18, 2024 | 197.96 | 200.78 | 197.96 | 200.46 | 199.04 | 1,034,000 |
Jan 17, 2024 | 198.10 | 199.36 | 196.77 | 197.44 | 196.04 | 1,192,800 |
Jan 16, 2024 | 199.66 | 199.94 | 197.72 | 199.04 | 197.63 | 1,078,200 |
Jan 12, 2024 | 199.08 | 199.11 | 197.85 | 198.92 | 197.51 | 681,000 |
Jan 11, 2024 | 198.00 | 198.10 | 196.05 | 198.02 | 196.62 | 847,300 |
Jan 10, 2024 | 196.06 | 197.86 | 196.04 | 197.39 | 195.99 | 601,000 |
Jan 9, 2024 | 194.59 | 196.19 | 194.34 | 195.93 | 194.54 | 777,700 |
Jan 8, 2024 | 194.66 | 196.05 | 193.46 | 195.98 | 194.59 | 960,900 |
Jan 5, 2024 | 195.11 | 196.19 | 194.38 | 195.25 | 193.87 | 760,100 |
Jan 4, 2024 | 195.70 | 197.47 | 195.10 | 195.49 | 194.10 | 1,065,900 |
Jan 3, 2024 | 196.84 | 197.56 | 195.56 | 196.12 | 194.73 | 903,700 |
Jan 2, 2024 | 196.47 | 198.30 | 195.20 | 198.20 | 196.79 | 1,158,600 |
Dec 29, 2023 | 198.79 | 199.31 | 197.96 | 198.35 | 196.94 | 703,700 |
Dec 28, 2023 | 199.30 | 199.72 | 198.57 | 198.87 | 197.46 | 521,000 |
Dec 27, 2023 | 197.97 | 199.74 | 197.97 | 199.39 | 197.98 | 528,200 |
Dec 26, 2023 | 197.61 | 199.50 | 197.48 | 198.64 | 197.23 | 648,900 |
Dec 22, 2023 | 197.09 | 198.68 | 196.79 | 197.62 | 196.22 | 572,800 |
Dec 21, 2023 | 196.06 | 197.31 | 195.26 | 196.91 | 195.51 | 936,500 |
Dec 20, 2023 | 196.43 | 197.57 | 194.83 | 194.85 | 193.47 | 1,403,800 |
Dec 19, 2023 | 197.14 | 198.19 | 196.38 | 196.84 | 195.44 | 1,025,700 |
Dec 18, 2023 | 0.57 Dividend | |||||
Dec 18, 2023 | 196.20 | 197.39 | 194.96 | 196.75 | 195.35 | 773,600 |
Dec 15, 2023 | 195.79 | 197.26 | 194.85 | 196.78 | 194.82 | 2,716,500 |
Dec 14, 2023 | 198.73 | 201.62 | 196.22 | 196.70 | 194.74 | 1,594,500 |
Dec 13, 2023 | 194.91 | 198.64 | 194.38 | 198.50 | 196.52 | 1,579,700 |
Dec 12, 2023 | 193.74 | 194.94 | 192.37 | 194.02 | 192.09 | 1,322,300 |
Dec 11, 2023 | 192.13 | 194.32 | 191.53 | 193.46 | 191.53 | 969,300 |
Dec 8, 2023 | 192.38 | 192.84 | 190.93 | 192.12 | 190.20 | 726,900 |
Dec 7, 2023 | 190.95 | 192.58 | 189.58 | 192.42 | 190.50 | 792,500 |
Dec 6, 2023 | 191.52 | 192.05 | 190.01 | 190.30 | 188.40 | 1,065,400 |
Dec 5, 2023 | 190.95 | 191.20 | 188.80 | 190.00 | 188.11 | 1,426,200 |
Dec 4, 2023 | 191.49 | 193.72 | 191.00 | 191.44 | 189.53 | 1,642,000 |
Dec 1, 2023 | 191.66 | 193.15 | 191.14 | 192.40 | 190.48 | 1,112,400 |
Nov 30, 2023 | 188.86 | 191.95 | 188.32 | 191.73 | 189.82 | 1,673,300 |
Nov 29, 2023 | 189.00 | 189.46 | 187.86 | 188.63 | 186.75 | 969,300 |
Nov 28, 2023 | 188.94 | 189.48 | 188.18 | 188.41 | 186.53 | 1,057,000 |
Nov 27, 2023 | 186.56 | 189.36 | 186.13 | 189.00 | 187.12 | 929,600 |
Nov 24, 2023 | 186.87 | 187.83 | 186.00 | 187.24 | 185.37 | 299,400 |
Nov 22, 2023 | 187.60 | 187.86 | 186.07 | 186.65 | 184.79 | 719,800 |
Nov 21, 2023 | 184.95 | 187.22 | 184.95 | 186.60 | 184.74 | 784,800 |
Nov 20, 2023 | 182.68 | 185.47 | 182.39 | 184.98 | 183.14 | 800,900 |
Nov 17, 2023 | 185.30 | 185.85 | 183.94 | 184.35 | 182.51 | 986,500 |
Nov 16, 2023 | 183.29 | 186.32 | 182.83 | 185.13 | 183.28 | 991,800 |
Nov 15, 2023 | 182.72 | 184.92 | 182.50 | 183.29 | 181.46 | 762,000 |
Nov 14, 2023 | 182.30 | 184.65 | 181.40 | 183.86 | 182.03 | 875,500 |
Nov 13, 2023 | 177.39 | 179.28 | 177.16 | 179.00 | 177.22 | 649,100 |
Nov 10, 2023 | 175.89 | 178.36 | 175.34 | 177.90 | 176.13 | 749,100 |
Nov 9, 2023 | 177.12 | 177.57 | 175.63 | 175.69 | 173.94 | 1,083,400 |
Nov 8, 2023 | 174.09 | 177.14 | 174.08 | 176.69 | 174.93 | 985,800 |
Nov 7, 2023 | 174.33 | 174.94 | 172.79 | 174.00 | 172.27 | 832,100 |
Nov 6, 2023 | 174.07 | 174.97 | 173.02 | 174.47 | 172.73 | 1,050,200 |
Nov 3, 2023 | 172.91 | 176.04 | 172.51 | 174.77 | 173.03 | 1,056,800 |
Nov 2, 2023 | 167.88 | 171.63 | 167.30 | 171.12 | 169.41 | 1,158,700 |
Nov 1, 2023 | 167.43 | 168.39 | 165.39 | 167.21 | 165.54 | 1,862,600 |
Oct 31, 2023 | 160.18 | 168.56 | 159.15 | 167.74 | 166.07 | 2,621,100 |
Oct 30, 2023 | 158.73 | 159.63 | 157.59 | 159.15 | 157.56 | 1,480,800 |
Oct 27, 2023 | 158.20 | 159.36 | 156.72 | 157.44 | 155.87 | 1,077,500 |
Oct 26, 2023 | 159.60 | 161.04 | 158.33 | 158.42 | 156.84 | 1,213,000 |
Related Tickers
APD Air Products and Chemicals, Inc.
318.02
-1.27%
LIN Linde plc
473.76
-0.15%
PPG PPG Industries, Inc.
126.45
-0.62%
SHW The Sherwin-Williams Company
359.04
-0.71%
LYB LyondellBasell Industries N.V.
87.50
-1.12%
ESI Element Solutions Inc
26.97
-0.04%
WDFC WD-40 Company
266.59
-0.50%
DD DuPont de Nemours, Inc.
83.30
-1.10%
CBT Cabot Corporation
109.26
-1.02%
EMN Eastman Chemical Company
105.43
-1.21%