NYSE - Delayed Quote USD

Ecolab Inc. (ECL)

218.16 -1.05 (-0.48%)
At close: 4:00 PM EDT
219.66 +1.50 (+0.69%)
After hours: 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 219.51 219.92 217.05 218.16 218.16 2,303,085
Apr 18, 2024 219.82 220.46 217.23 219.21 219.21 924,400
Apr 17, 2024 221.20 221.26 217.64 219.25 219.25 911,100
Apr 16, 2024 219.58 221.76 218.85 220.38 220.38 1,733,400
Apr 15, 2024 222.67 223.29 218.37 219.04 219.04 965,500
Apr 12, 2024 221.71 222.32 219.22 221.69 221.69 1,134,500
Apr 11, 2024 222.34 223.17 220.71 220.75 220.75 1,053,500
Apr 10, 2024 222.80 224.07 221.01 222.15 222.15 1,398,100
Apr 9, 2024 227.47 227.60 224.16 225.79 225.79 1,168,200
Apr 8, 2024 228.13 228.93 225.45 226.79 226.79 935,000
Apr 5, 2024 225.42 228.37 224.93 227.75 227.75 1,449,700
Apr 4, 2024 229.54 230.31 224.46 224.58 224.58 960,400
Apr 3, 2024 228.50 229.31 227.11 228.26 228.26 828,600
Apr 2, 2024 227.46 228.48 226.65 227.45 227.45 871,700
Apr 1, 2024 230.30 230.48 227.15 227.93 227.93 905,500
Mar 28, 2024 231.57 231.57 230.05 230.90 230.90 821,000
Mar 27, 2024 230.00 231.86 228.26 231.76 231.76 1,195,200
Mar 26, 2024 226.93 229.04 226.72 228.23 228.23 979,000
Mar 25, 2024 229.33 229.33 226.79 227.07 227.07 1,003,000
Mar 22, 2024 228.74 229.80 228.02 229.27 229.27 1,055,200
Mar 21, 2024 228.80 229.60 227.03 228.82 228.82 1,388,700
Mar 20, 2024 228.52 229.70 227.31 228.61 228.61 1,169,500
Mar 19, 2024 229.64 229.64 225.23 227.34 227.34 1,279,500
Mar 18, 2024 0.57 Dividend
Mar 18, 2024 226.93 229.56 226.79 228.12 228.12 1,243,900
Mar 15, 2024 222.63 227.15 222.63 226.70 226.13 3,365,700
Mar 14, 2024 225.15 225.83 223.66 224.83 224.26 1,030,700
Mar 13, 2024 224.00 226.00 223.63 225.18 224.61 825,700
Mar 12, 2024 223.50 224.21 223.01 223.56 223.00 1,934,500
Mar 11, 2024 223.37 223.92 221.92 223.90 223.34 1,422,900
Mar 8, 2024 224.98 226.27 223.34 223.46 222.90 860,200
Mar 7, 2024 225.00 226.32 224.06 224.57 224.01 879,400
Mar 6, 2024 223.48 225.39 222.60 223.54 222.98 862,800
Mar 5, 2024 224.92 226.62 222.98 223.41 222.85 1,069,600
Mar 4, 2024 224.67 227.27 224.67 225.90 225.33 898,400
Mar 1, 2024 223.27 226.33 222.65 225.51 224.94 1,009,400
Feb 29, 2024 225.60 225.69 223.72 224.84 224.27 1,731,600
Feb 28, 2024 223.00 225.63 221.42 225.01 224.44 1,166,300
Feb 27, 2024 220.30 222.58 220.18 222.09 221.53 1,275,700
Feb 26, 2024 222.00 222.28 220.18 220.28 219.73 1,378,400
Feb 23, 2024 219.98 222.49 218.43 222.34 221.78 1,435,900
Feb 22, 2024 217.99 220.74 217.23 219.72 219.17 1,039,400
Feb 21, 2024 217.31 217.91 215.41 216.93 216.38 1,177,200
Feb 20, 2024 214.66 217.06 213.94 216.39 215.85 1,188,500
Feb 16, 2024 216.48 217.48 215.02 215.38 214.84 1,975,700
Feb 15, 2024 217.21 218.00 214.30 216.47 215.93 1,988,700
Feb 14, 2024 220.20 221.35 216.32 216.97 216.42 1,966,100
Feb 13, 2024 213.65 221.55 212.71 221.18 220.62 3,193,200
Feb 12, 2024 202.45 203.97 201.99 202.98 202.47 1,046,800
Feb 9, 2024 202.50 203.62 200.50 202.72 202.21 997,400
Feb 8, 2024 203.00 203.00 201.47 202.89 202.38 767,700
Feb 7, 2024 201.19 203.41 200.50 203.00 202.49 1,164,900
Feb 6, 2024 195.85 200.29 195.72 199.95 199.45 1,444,500
Feb 5, 2024 196.54 198.16 195.49 195.55 195.06 1,769,800
Feb 2, 2024 199.06 200.56 197.05 199.33 198.83 1,180,000
Feb 1, 2024 197.82 200.04 196.26 200.03 199.53 1,129,800
Jan 31, 2024 201.00 201.22 197.46 198.22 197.72 1,715,100
Jan 30, 2024 199.23 200.96 198.52 200.74 200.24 870,000
Jan 29, 2024 198.24 199.26 197.20 199.25 198.75 1,070,700
Jan 26, 2024 199.09 199.69 197.55 198.49 197.99 688,600
Jan 25, 2024 197.48 198.75 196.78 198.62 198.12 788,400
Jan 24, 2024 198.97 199.68 196.47 196.62 196.13 795,900
Jan 23, 2024 201.48 202.48 198.79 199.18 198.68 1,025,800
Jan 22, 2024 201.38 202.21 199.92 200.87 200.36 1,141,400
Jan 19, 2024 200.62 200.73 198.01 199.87 199.37 2,739,700
Jan 18, 2024 197.96 200.78 197.96 200.46 199.96 1,034,000
Jan 17, 2024 198.10 199.36 196.77 197.44 196.94 1,192,800
Jan 16, 2024 199.66 199.94 197.72 199.04 198.54 1,078,200
Jan 12, 2024 199.08 199.11 197.85 198.92 198.42 681,000
Jan 11, 2024 198.00 198.10 196.05 198.02 197.52 847,300
Jan 10, 2024 196.06 197.86 196.04 197.39 196.89 601,000
Jan 9, 2024 194.59 196.19 194.34 195.93 195.44 777,700
Jan 8, 2024 194.66 196.05 193.46 195.98 195.49 960,900
Jan 5, 2024 195.11 196.19 194.38 195.25 194.76 760,100
Jan 4, 2024 195.70 197.47 195.10 195.49 195.00 1,065,900
Jan 3, 2024 196.84 197.56 195.56 196.12 195.63 903,700
Jan 2, 2024 196.47 198.30 195.20 198.20 197.70 1,158,600
Dec 29, 2023 198.79 199.31 197.96 198.35 197.85 703,700
Dec 28, 2023 199.30 199.72 198.57 198.87 198.37 521,000
Dec 27, 2023 197.97 199.74 197.97 199.39 198.89 528,200
Dec 26, 2023 197.61 199.50 197.48 198.64 198.14 648,900
Dec 22, 2023 197.09 198.68 196.79 197.62 197.12 572,800
Dec 21, 2023 196.06 197.31 195.26 196.91 196.41 936,500
Dec 20, 2023 196.43 197.57 194.83 194.85 194.36 1,403,800
Dec 19, 2023 197.14 198.19 196.38 196.84 196.35 1,025,700
Dec 18, 2023 0.57 Dividend
Dec 18, 2023 196.20 197.39 194.96 196.75 196.26 773,600
Dec 15, 2023 195.79 197.26 194.85 196.78 195.72 2,716,500
Dec 14, 2023 198.73 201.62 196.22 196.70 195.64 1,594,500
Dec 13, 2023 194.91 198.64 194.38 198.50 197.43 1,579,700
Dec 12, 2023 193.74 194.94 192.37 194.02 192.97 1,322,300
Dec 11, 2023 192.13 194.32 191.53 193.46 192.41 969,300
Dec 8, 2023 192.38 192.84 190.93 192.12 191.08 726,900
Dec 7, 2023 190.95 192.58 189.58 192.42 191.38 792,500
Dec 6, 2023 191.52 192.05 190.01 190.30 189.27 1,065,400
Dec 5, 2023 190.95 191.20 188.80 190.00 188.97 1,426,200
Dec 4, 2023 191.49 193.72 191.00 191.44 190.41 1,642,000
Dec 1, 2023 191.66 193.15 191.14 192.40 191.36 1,112,400
Nov 30, 2023 188.86 191.95 188.32 191.73 190.69 1,673,300
Nov 29, 2023 189.00 189.46 187.86 188.63 187.61 969,300
Nov 28, 2023 188.94 189.48 188.18 188.41 187.39 1,057,000
Nov 27, 2023 186.56 189.36 186.13 189.00 187.98 929,600
Nov 24, 2023 186.87 187.83 186.00 187.24 186.23 299,400
Nov 22, 2023 187.60 187.86 186.07 186.65 185.64 719,800
Nov 21, 2023 184.95 187.22 184.95 186.60 185.59 784,800
Nov 20, 2023 182.68 185.47 182.39 184.98 183.98 800,900
Nov 17, 2023 185.30 185.85 183.94 184.35 183.35 986,500
Nov 16, 2023 183.29 186.32 182.83 185.13 184.13 991,800
Nov 15, 2023 182.72 184.92 182.50 183.29 182.30 762,000
Nov 14, 2023 182.30 184.65 181.40 183.86 182.87 875,500
Nov 13, 2023 177.39 179.28 177.16 179.00 178.03 649,100
Nov 10, 2023 175.89 178.36 175.34 177.90 176.94 749,100
Nov 9, 2023 177.12 177.57 175.63 175.69 174.74 1,083,400
Nov 8, 2023 174.09 177.14 174.08 176.69 175.74 985,800
Nov 7, 2023 174.33 174.94 172.79 174.00 173.06 832,100
Nov 6, 2023 174.07 174.97 173.02 174.47 173.53 1,050,200
Nov 3, 2023 172.91 176.04 172.51 174.77 173.83 1,056,800
Nov 2, 2023 167.88 171.63 167.30 171.12 170.20 1,158,700
Nov 1, 2023 167.43 168.39 165.39 167.21 166.31 1,862,600
Oct 31, 2023 160.18 168.56 159.15 167.74 166.83 2,621,100
Oct 30, 2023 158.73 159.63 157.59 159.15 158.29 1,480,800
Oct 27, 2023 158.20 159.36 156.72 157.44 156.59 1,077,500
Oct 26, 2023 159.60 161.04 158.33 158.42 157.56 1,213,000
Oct 25, 2023 160.00 160.60 158.12 158.67 157.81 1,148,800
Oct 24, 2023 160.19 161.00 159.37 160.25 159.38 1,316,500
Oct 23, 2023 159.38 160.76 158.76 159.15 158.29 1,093,900
Oct 20, 2023 161.04 161.59 159.76 159.93 159.07 1,326,300
Oct 19, 2023 161.73 163.56 160.29 160.34 159.47 1,298,100
Oct 18, 2023 164.47 165.53 162.01 162.25 161.37 893,300
Oct 17, 2023 165.14 167.50 164.75 166.29 165.39 736,400
Oct 16, 2023 166.10 167.27 164.63 166.31 165.41 976,700
Oct 13, 2023 166.43 166.85 163.73 164.63 163.74 666,800
Oct 12, 2023 169.14 169.67 164.80 165.50 164.61 839,200
Oct 11, 2023 170.28 170.56 168.42 169.75 168.83 464,700
Oct 10, 2023 168.35 170.56 167.88 169.13 168.22 650,100
Oct 9, 2023 168.90 169.89 166.97 167.68 166.77 812,400
Oct 6, 2023 167.51 170.97 166.33 169.54 168.62 819,100
Oct 5, 2023 169.55 170.02 167.16 168.44 167.53 800,400
Oct 4, 2023 166.98 169.65 165.71 169.61 168.69 1,208,500
Oct 3, 2023 165.81 167.75 165.15 165.56 164.67 1,171,000
Oct 2, 2023 169.01 169.74 166.11 166.90 166.00 949,300
Sep 29, 2023 170.79 171.42 168.65 169.40 168.48 1,029,700
Sep 28, 2023 168.69 170.44 168.01 169.27 168.36 874,700
Sep 27, 2023 169.67 170.30 167.00 167.87 166.96 1,002,100
Sep 26, 2023 171.56 172.44 168.63 168.96 168.05 868,900
Sep 25, 2023 171.15 172.50 170.00 172.17 171.24 969,500
Sep 22, 2023 172.71 173.91 171.69 171.98 171.05 966,500
Sep 21, 2023 176.48 176.48 171.78 172.10 171.17 959,600
Sep 20, 2023 177.38 179.11 177.19 177.53 176.57 818,200
Sep 19, 2023 175.25 176.72 174.29 176.31 175.36 1,087,500
Sep 18, 2023 0.53 Dividend
Sep 18, 2023 177.22 177.36 175.54 175.78 174.83 844,200
Sep 15, 2023 177.65 179.38 177.18 177.96 176.47 3,203,900
Sep 14, 2023 180.33 180.33 170.89 177.67 176.18 2,265,500
Sep 13, 2023 181.55 182.14 180.02 180.24 178.73 896,000
Sep 12, 2023 183.22 184.24 181.92 182.12 180.60 605,900
Sep 11, 2023 182.30 184.47 182.30 183.85 182.31 738,500
Sep 8, 2023 181.33 183.42 181.29 182.06 180.54 777,200
Sep 7, 2023 181.75 182.50 180.78 181.68 180.16 819,800
Sep 6, 2023 182.02 182.71 181.06 181.62 180.10 693,900
Sep 5, 2023 183.04 184.61 181.98 182.09 180.57 1,371,800
Sep 1, 2023 184.36 184.77 182.25 182.70 181.17 613,300
Aug 31, 2023 184.31 185.22 183.56 183.81 182.27 1,042,600
Aug 30, 2023 183.41 184.44 182.86 183.87 182.33 516,900
Aug 29, 2023 180.74 183.15 179.82 183.05 181.52 565,100
Aug 28, 2023 180.89 181.77 180.28 180.93 179.42 584,400
Aug 25, 2023 179.30 181.49 178.69 180.48 178.97 631,000
Aug 24, 2023 179.70 182.81 178.30 178.87 177.37 1,522,000
Aug 23, 2023 181.31 181.44 177.39 180.02 178.51 1,297,200
Aug 22, 2023 181.09 181.47 178.90 180.55 179.04 625,800
Aug 21, 2023 180.42 181.43 179.05 180.47 178.96 769,200
Aug 18, 2023 179.94 180.97 178.74 179.35 177.85 1,153,900
Aug 17, 2023 182.93 184.10 180.97 180.99 179.48 945,100
Aug 16, 2023 182.28 183.06 181.30 182.30 180.77 750,900
Aug 15, 2023 183.50 183.50 181.71 181.86 180.34 848,900
Aug 14, 2023 184.63 184.67 183.21 184.16 182.62 844,500
Aug 11, 2023 185.39 185.43 184.11 184.36 182.82 793,900
Aug 10, 2023 184.00 185.59 183.99 185.00 183.45 1,092,300
Aug 9, 2023 185.36 186.24 183.29 183.30 181.77 1,024,000
Aug 8, 2023 182.86 185.85 182.31 185.21 183.66 989,300
Aug 7, 2023 183.46 185.13 182.95 184.51 182.97 675,300
Aug 4, 2023 183.08 185.78 182.07 182.53 181.00 1,168,100
Aug 3, 2023 184.13 185.20 181.02 181.49 179.97 2,091,200
Aug 2, 2023 185.70 189.32 183.29 184.91 183.36 1,445,500
Aug 1, 2023 182.88 187.47 179.50 185.17 183.62 2,467,000
Jul 31, 2023 184.00 184.60 182.18 183.14 181.61 1,403,700
Jul 28, 2023 184.70 185.42 182.84 183.58 182.04 1,267,900
Jul 27, 2023 189.80 190.36 183.77 183.83 182.29 1,249,300
Jul 26, 2023 190.57 191.41 188.13 188.96 187.38 842,300
Jul 25, 2023 189.99 191.26 189.81 190.85 189.25 717,100
Jul 24, 2023 189.66 191.00 189.10 189.43 187.85 827,300
Jul 21, 2023 187.29 189.47 186.36 189.17 187.59 1,589,200
Jul 20, 2023 187.23 188.55 186.86 187.74 186.17 612,800
Jul 19, 2023 188.34 188.97 186.41 187.28 185.71 655,600
Jul 18, 2023 187.85 189.90 187.57 188.61 187.03 729,900
Jul 17, 2023 188.46 189.30 186.87 187.57 186.00 802,200
Jul 14, 2023 186.15 189.10 185.24 188.46 186.88 897,500
Jul 13, 2023 187.29 187.29 185.11 186.33 184.77 703,300
Jul 12, 2023 186.49 187.46 184.86 186.78 185.22 903,800
Jul 11, 2023 184.98 186.99 183.80 184.66 183.12 1,004,300
Jul 10, 2023 182.85 185.05 182.22 183.69 182.15 889,300
Jul 7, 2023 182.27 185.46 182.01 183.40 181.87 1,317,300
Jul 6, 2023 182.66 183.47 180.24 183.13 181.60 1,281,300
Jul 5, 2023 183.55 185.92 182.97 183.76 182.22 1,725,300
Jul 3, 2023 185.63 186.81 184.80 186.58 185.02 703,500
Jun 30, 2023 184.50 187.73 184.02 186.69 185.13 1,365,500
Jun 29, 2023 180.55 184.36 180.08 183.88 182.34 1,073,900
Jun 28, 2023 180.52 181.48 180.03 181.08 179.57 797,500
Jun 27, 2023 180.44 181.53 179.63 180.91 179.40 1,122,000
Jun 26, 2023 178.14 180.88 177.13 180.40 178.89 651,400
Jun 23, 2023 178.45 179.36 177.52 178.15 176.66 1,218,300
Jun 22, 2023 180.38 180.48 178.30 179.87 178.37 811,700
Jun 21, 2023 179.71 181.07 179.03 180.77 179.26 1,065,400
Jun 20, 2023 182.39 182.39 179.31 180.60 179.09 960,000
Jun 16, 2023 0.53 Dividend
Jun 16, 2023 183.17 183.20 181.16 182.04 180.52 2,511,300
Jun 15, 2023 179.51 182.69 179.03 182.22 180.17 805,700
Jun 14, 2023 182.00 183.28 179.32 179.81 177.79 1,056,500
Jun 13, 2023 179.03 181.73 178.66 181.47 179.43 962,100
Jun 12, 2023 177.49 179.59 177.04 179.03 177.02 1,494,600
Jun 9, 2023 176.83 178.31 175.63 177.48 175.48 1,071,500
Jun 8, 2023 174.83 177.00 173.95 176.98 174.99 1,045,200
Jun 7, 2023 172.85 175.96 172.85 175.25 173.28 1,079,100
Jun 6, 2023 172.73 173.60 171.87 173.18 171.23 978,900
Jun 5, 2023 172.87 174.93 172.87 173.40 171.45 1,146,100
Jun 2, 2023 171.40 174.12 170.82 173.10 171.15 1,079,500
Jun 1, 2023 165.09 169.79 164.52 169.12 167.22 987,800
May 31, 2023 165.09 166.94 164.01 165.05 163.19 1,872,600
May 30, 2023 167.18 168.18 164.48 165.80 163.93 793,300
May 26, 2023 167.47 167.88 165.56 166.91 165.03 705,000
May 25, 2023 168.38 168.42 165.26 166.73 164.85 1,253,300
May 24, 2023 167.19 168.35 166.81 167.65 165.76 834,100
May 23, 2023 171.68 172.16 166.87 167.53 165.65 1,314,800
May 22, 2023 174.87 175.70 172.85 172.99 171.04 738,200
May 19, 2023 175.75 175.75 174.11 175.27 173.30 1,019,700
May 18, 2023 173.96 175.03 172.01 174.95 172.98 938,800
May 17, 2023 173.30 174.72 171.89 174.45 172.49 654,400
May 16, 2023 173.36 173.57 172.43 172.56 170.62 722,400
May 15, 2023 174.44 174.73 173.20 173.75 171.80 604,400
May 12, 2023 175.32 176.17 172.98 174.19 172.23 836,400
May 11, 2023 174.84 175.26 172.93 174.22 172.26 703,900
May 10, 2023 175.00 175.27 172.90 174.93 172.96 1,204,400
May 9, 2023 171.56 173.24 171.41 172.85 170.91 859,600
May 8, 2023 173.12 173.63 171.96 172.83 170.89 845,300
May 5, 2023 174.38 174.77 172.71 173.67 171.72 959,600
May 4, 2023 173.40 174.12 170.30 172.36 170.42 1,040,700
May 3, 2023 175.65 179.77 173.06 173.34 171.39 1,520,800
May 2, 2023 170.29 174.52 167.66 174.28 172.32 1,831,300
May 1, 2023 167.83 169.77 167.25 168.78 166.88 1,274,700
Apr 28, 2023 166.04 168.26 166.04 167.84 165.95 1,200,500
Apr 27, 2023 163.54 166.27 163.13 166.16 164.29 720,300
Apr 26, 2023 163.62 164.29 162.11 162.58 160.75 737,200
Apr 25, 2023 165.88 166.48 164.22 164.30 162.45 787,300
Apr 24, 2023 166.95 167.00 165.18 166.08 164.21 747,900
Apr 21, 2023 164.42 166.11 164.28 165.60 163.74 1,075,200
Apr 20, 2023 163.67 164.63 163.18 164.35 162.50 615,700

Related Tickers

PPG PPG Industries, Inc.
130.90
-3.12%
 
APD Air Products and Chemicals, Inc.
231.64
-0.59%
 
SHW The Sherwin-Williams Company
305.96
-1.11%
 
LIN Linde plc
446.30
-0.03%
 
EMN Eastman Chemical Company
96.42
+0.42%
 
AXTA Axalta Coating Systems Ltd.
30.87
-2.96%
 
DD DuPont de Nemours, Inc.
73.89
+0.49%
 
AVTR Avantor, Inc.
24.10
-0.82%
 
IFF International Flavors & Fragrances Inc.
83.97
+0.44%
 
RPM RPM International Inc.
106.57
-0.75%