Indicators

Ecolab (NY: ECL )

243.04 +0.41 (+0.17%)

Streaming Delayed Price Updated: 10:24 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	201.81	207.09	198.77	202.95	22,058,480	+1.12(+0.55%)
May 28, 2020	200.51	203.15	195.84	201.84	14,725,236	+3.88(+1.96%)
May 27, 2020	197.65	198.24	193.19	197.96	10,741,338	+2.64(+1.35%)
May 26, 2020	194.93	198.52	193.04	195.33	5,490,330	+3.91(+2.04%)
May 22, 2020	191.04	192.44	190.01	191.42	1,734,545	+0.10(+0.05%)
May 21, 2020	193.65	194.69	190.66	191.32	3,603,798	-1.96(-1.01%)
May 20, 2020	195.72	198.66	192.63	193.28	3,638,187	+1.16(+0.60%)
May 19, 2020	195.14	196.53	191.98	192.13	2,717,435	-3.48(-1.78%)
May 18, 2020	190.94	197.61	190.50	195.61	3,165,143	+9.68(+5.21%)
May 15, 2020	182.16	186.49	180.78	185.93	3,175,706	+2.21(+1.20%)
May 14, 2020	181.11	183.93	177.80	183.73	1,831,815	+0.45(+0.24%)
May 13, 2020	184.55	185.65	181.53	183.28	1,500,982	-2.13(-1.15%)
May 12, 2020	188.01	189.00	185.39	185.41	962,660	-1.79(-0.96%)
May 11, 2020	187.05	187.89	184.72	187.20	1,249,522	-1.60(-0.85%)
May 08, 2020	188.08	189.45	186.03	188.81	1,102,526	+3.47(+1.88%)
May 07, 2020	187.36	188.11	184.72	185.33	1,062,486	+1.04(+0.56%)
May 06, 2020	184.50	187.60	183.51	184.29	1,241,542	-0.28(-0.15%)
May 05, 2020	186.52	187.78	184.19	184.57	1,144,528	+1.72(+0.94%)
May 04, 2020	180.38	183.12	177.43	182.85	1,154,083	+1.45(+0.80%)

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.