NYSE - Delayed Quote USD

Ecolab Inc. (ECL)

Compare
253.49 -2.85 (-1.11%)
At close: October 25 at 4:00 PM EDT
243.25 -10.24 (-4.04%)
After hours: October 25 at 7:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
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