Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Ecolab Inc. (ECL)

Compare
253.66
-0.61
(-0.24%)
At close: April 2 at 4:00:02 PM EDT
250.00
-3.66
(-1.44%)
Pre-Market: 4:42:05 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025252.33253.74251.11253.66253.661,054,400
Apr 1, 2025252.83254.69250.47254.27254.271,085,800
Mar 31, 2025249.48254.45248.68253.52253.521,568,100
Mar 28, 2025254.00254.13249.20249.51249.51775,200
Mar 27, 2025252.87253.65251.03252.68252.68884,800
Mar 26, 2025251.60253.46251.60252.39252.391,192,100
Mar 25, 2025253.42253.42250.00251.20251.201,106,900
Mar 24, 2025251.00253.51249.86252.62252.621,470,400
Mar 21, 2025249.87251.30247.23251.00251.003,034,100
Mar 20, 2025252.94253.48250.47251.94251.941,179,700
Mar 19, 2025253.63255.62252.73254.12254.121,780,100
Mar 18, 2025 0.65 Dividend
Mar 18, 2025251.30253.73250.31253.70253.702,636,800
Mar 17, 2025249.83254.14249.42251.88251.231,062,600
Mar 14, 2025251.00252.16247.90250.96250.311,944,300
Mar 13, 2025255.05256.46248.25251.11250.462,234,700
Mar 12, 2025259.45260.48254.78255.18254.522,025,300
Mar 11, 2025265.60265.99258.46259.06258.392,276,900
Mar 10, 2025267.04271.77264.75265.68264.991,534,900
Mar 7, 2025264.61270.15264.15269.26268.571,160,200
Mar 6, 2025268.31269.38265.05266.25265.561,467,100
Mar 5, 2025267.91271.40267.38269.63268.931,513,100
Mar 4, 2025269.27271.29267.06267.77267.081,586,000
Mar 3, 2025271.18273.69269.07269.82269.121,464,900
Feb 28, 2025269.22270.57267.66269.01268.322,340,100
Feb 27, 2025265.93269.23264.91267.18266.491,193,900
Feb 26, 2025265.62268.08264.69266.47265.78849,700
Feb 25, 2025264.91268.15264.04265.69265.001,600,000
Feb 24, 2025265.23265.90263.52263.81263.131,033,000
Feb 21, 2025267.37267.79264.22264.69264.01970,300
Feb 20, 2025265.20267.61264.07267.34266.65936,200
Feb 19, 2025266.35266.55263.82266.24265.55848,900
Feb 18, 2025264.79267.66262.98266.22265.531,265,200
Feb 14, 2025266.07268.00264.54264.74264.06991,800
Feb 13, 2025263.05267.23262.06265.47264.781,449,300
Feb 12, 2025258.05262.57255.15262.03261.351,969,200
Feb 11, 2025267.49267.56260.54261.23260.562,964,300
Feb 10, 2025247.21247.21244.58245.94245.312,061,300
Feb 7, 2025249.22249.79247.00247.40246.76848,800
Feb 6, 2025250.00250.11247.10250.03249.381,068,000
Feb 5, 2025250.06250.68248.12249.71249.071,142,500
Feb 4, 2025251.14251.22247.26248.84248.201,253,200
Feb 3, 2025247.60250.80245.02249.51248.87982,500
Jan 31, 2025251.29252.56249.01250.19249.541,017,200
Jan 30, 2025247.30252.85247.08252.51251.861,046,400
Jan 29, 2025248.70250.73246.77246.93246.29875,000
Jan 28, 2025250.84253.19246.98249.52248.881,410,700
Jan 27, 2025241.43246.83240.60246.20245.561,276,200
Jan 24, 2025242.20243.81241.55242.06241.44924,100
Jan 23, 2025241.80243.14239.66242.92242.29811,300
Jan 22, 2025241.09243.11239.02241.63241.011,058,800
Jan 21, 2025237.77241.17236.64241.07240.451,267,400
Jan 17, 2025240.59241.85237.41237.42236.812,312,500
Jan 16, 2025237.37239.36236.59239.15238.531,031,600
Jan 15, 2025237.71238.34235.14236.55235.941,240,100
Jan 14, 2025233.44235.19232.83233.90233.301,080,100
Jan 13, 2025229.12233.57227.63233.46232.861,368,400
Jan 10, 2025231.77233.72229.52229.72229.131,254,300
Jan 8, 2025231.86234.88230.92234.57233.96904,700
Jan 7, 2025230.97233.75229.47231.44230.841,238,900
Jan 6, 2025231.92233.26230.05231.38230.781,244,200
Jan 3, 2025231.25233.18230.10231.93231.33916,700
Jan 2, 2025234.78236.18230.79230.93230.33922,500
Dec 31, 2024235.10236.15233.14234.32233.72882,300
Dec 30, 2024235.59236.31233.07234.52233.91723,800
Dec 27, 2024238.55239.54236.05237.76237.15517,400
Dec 26, 2024240.07240.07238.61239.36238.74521,400
Dec 24, 2024238.47240.74236.41240.74240.12323,200
Dec 23, 2024237.79239.23236.44239.09238.471,089,600
Dec 20, 2024236.15239.63234.77238.29237.682,427,300
Dec 19, 2024236.51239.26235.43235.53234.921,588,500
Dec 18, 2024244.95245.10237.45237.66237.051,291,000
Dec 17, 2024 0.65 Dividend
Dec 17, 2024248.80253.87245.89246.17245.531,801,300
Dec 16, 2024250.83251.22248.01248.40247.111,245,200
Dec 13, 2024248.29251.62247.33250.20248.901,428,200
Dec 12, 2024245.22249.35245.22248.81247.52929,800
Dec 11, 2024246.81247.84245.18245.46244.19966,700
Dec 10, 2024249.91250.03246.57247.05245.771,295,800
Dec 9, 2024249.54252.26249.11249.40248.111,017,300
Dec 6, 2024249.74252.27248.94250.34249.04931,500
Dec 5, 2024247.60248.87246.39247.98246.69824,300
Dec 4, 2024247.21249.16245.83248.86247.57680,000
Dec 3, 2024248.68249.24245.80248.17246.88948,200
Dec 2, 2024248.95249.81246.52248.45247.16968,200
Nov 29, 2024247.20249.45247.20248.77247.48722,100
Nov 27, 2024247.12249.21247.01247.70246.41648,400
Nov 26, 2024246.48249.28244.98247.38246.10809,300
Nov 25, 2024246.00247.14244.60246.92245.642,308,300
Nov 22, 2024244.86246.85243.82245.30244.031,316,000
Nov 21, 2024241.72243.53241.45243.42242.161,750,900
Nov 20, 2024244.33245.47240.11241.77240.521,484,600
Nov 19, 2024244.93246.08242.74244.30243.031,131,100
Nov 18, 2024244.94246.82244.51245.97244.69787,600
Nov 15, 2024246.40246.65244.43245.24243.971,025,700
Nov 14, 2024248.71249.93247.44247.61246.32793,000
Nov 13, 2024248.38250.14247.86249.90248.60998,100
Nov 12, 2024251.20251.48247.70248.31247.021,383,600
Nov 11, 2024249.97251.69249.50250.56249.26852,600
Nov 8, 2024245.84250.88245.84250.04248.741,023,700
Nov 7, 2024246.43247.01244.46246.29245.011,027,200
Nov 6, 2024251.60251.60244.39244.71243.441,230,600
Nov 5, 2024244.59247.22242.86246.85245.57719,100
Nov 4, 2024246.32246.77242.50244.50243.231,027,300
Nov 1, 2024245.93246.95244.29244.57243.301,399,800
Oct 31, 2024250.07251.94244.62245.73244.451,987,200
Oct 30, 2024254.73257.00252.32252.60251.291,322,600
Oct 29, 2024245.59255.55243.19253.76252.441,468,200
Oct 28, 2024256.38257.56254.30256.45255.121,431,900
Oct 25, 2024256.78258.57253.02253.49252.17621,100
Oct 24, 2024257.50259.19256.11256.34255.01760,800
Oct 23, 2024256.88259.98256.50258.72257.38697,800
Oct 22, 2024258.24260.02256.98258.24256.90924,600
Oct 21, 2024261.46261.49258.37259.19257.84496,000
Oct 18, 2024260.73262.61258.90261.46260.101,017,200
Oct 17, 2024259.24260.06256.56257.10255.77936,500
Oct 16, 2024257.91260.83257.91259.75258.40464,500
Oct 15, 2024257.00261.54257.00258.25256.91849,000
Oct 14, 2024254.56256.79253.78256.44255.11559,700
Oct 11, 2024255.91258.00252.92254.00252.68726,500
Oct 10, 2024255.07256.40253.16255.80254.47742,900
Oct 9, 2024253.36256.21252.84255.68254.35572,300
Oct 8, 2024250.14253.00249.31252.62251.31725,600
Oct 7, 2024249.98250.05247.74249.05247.76718,600
Oct 4, 2024251.06251.87248.81251.02249.72656,200
Oct 3, 2024253.43253.43250.22250.77249.47586,900
Oct 2, 2024251.42254.07250.04253.97252.65790,500
Oct 1, 2024255.60255.80252.32253.55252.23990,700
Sep 30, 2024254.50256.02252.66255.33254.00942,200
Sep 27, 2024255.76256.57254.07254.59253.27772,600
Sep 26, 2024254.79256.59254.20255.76254.431,185,700
Sep 25, 2024254.53255.98253.75254.82253.501,033,300
Sep 24, 2024254.31255.99253.17254.26252.94753,400
Sep 23, 2024252.31255.29252.21254.85253.53842,500
Sep 20, 2024250.30251.46248.64251.44250.132,334,400
Sep 19, 2024250.87253.17249.01251.21249.91698,900
Sep 18, 2024251.01251.01248.11248.53247.24896,400
Sep 17, 2024 0.57 Dividend
Sep 17, 2024252.56253.09249.73250.46249.16958,700
Sep 16, 2024252.11253.58250.79253.20251.32853,100
Sep 13, 2024249.16252.24247.80250.54248.68688,000
Sep 12, 2024249.02251.21246.72250.69248.83868,800
Sep 11, 2024250.00250.00243.93249.42247.571,013,200
Sep 10, 2024249.92250.94247.73250.70248.84597,300
Sep 9, 2024247.01249.32246.58249.19247.341,081,400
Sep 6, 2024246.42247.24244.28245.05243.23723,100
Sep 5, 2024246.20246.88244.39246.70244.87833,800
Sep 4, 2024248.75250.69246.32246.88245.05820,600
Sep 3, 2024250.73252.29246.66247.93246.091,007,300
Aug 30, 2024250.93253.54249.00253.18251.301,459,200
Aug 29, 2024250.29251.07248.31250.09248.23641,500
Aug 28, 2024249.31250.89248.46249.61247.76725,000
Aug 27, 2024247.19248.92246.52248.65246.80750,400
Aug 26, 2024245.84248.00245.60247.07245.23689,200
Aug 23, 2024247.09247.86245.12247.23245.39538,400
Aug 22, 2024247.09247.58245.17246.23244.40713,500
Aug 21, 2024242.52246.71242.22246.55244.72662,200
Aug 20, 2024243.00243.40242.00242.57240.77900,600
Aug 19, 2024241.00242.21240.20242.21240.41749,000
Aug 16, 2024240.66241.40239.14240.66238.87816,700
Aug 15, 2024240.44241.28239.13239.94238.16882,900
Aug 14, 2024241.00241.48238.46239.47237.69861,900
Aug 13, 2024238.25241.56237.36241.33239.541,143,900
Aug 12, 2024236.78238.83236.63237.24235.48681,400
Aug 9, 2024236.09239.35235.58237.94236.17805,000
Aug 8, 2024233.14237.34231.67237.16235.401,302,700
Aug 7, 2024235.04237.52231.43231.55229.831,484,400
Aug 6, 2024232.12237.29232.12233.72231.981,096,300
Aug 5, 2024236.05236.91230.77231.25229.531,305,800
Aug 2, 2024239.40241.74234.51237.20235.441,660,400
Aug 1, 2024232.99240.77232.99240.24238.461,902,600
Jul 31, 2024234.36234.66229.75230.69228.981,803,200
Jul 30, 2024222.05235.92220.96228.86227.162,968,900
Jul 29, 2024245.94249.00244.76247.92246.081,155,600
Jul 26, 2024244.68246.86243.44245.24243.42848,700
Jul 25, 2024245.10248.60243.60243.66241.85928,700
Jul 24, 2024246.75248.41244.69245.43243.611,230,100
Jul 23, 2024247.40247.40245.61246.72244.89705,600
Jul 22, 2024244.47246.52243.63246.35244.52679,900
Jul 19, 2024243.10243.72241.24243.17241.361,026,000
Jul 18, 2024242.63245.09241.45242.27240.47609,200
Jul 17, 2024245.00245.27242.70243.32241.51653,800
Jul 16, 2024242.39245.37241.88245.19243.37727,600
Jul 15, 2024246.51246.51241.25241.85240.05729,100
Jul 12, 2024245.08246.50244.75246.12244.29745,600
Jul 11, 2024244.43245.77243.18244.50242.68985,300
Jul 10, 2024242.07243.32241.69243.27241.46844,400
Jul 9, 2024242.11243.20241.67242.25240.45982,100
Jul 8, 2024242.39244.39241.40242.88241.081,548,600
Jul 5, 2024236.43238.41235.57238.19236.421,349,600
Jul 3, 2024235.94236.88235.20235.85234.10678,200
Jul 2, 2024235.95237.29234.57235.65233.90922,400
Jul 1, 2024238.96239.49235.13235.50233.75819,700
Jun 28, 2024238.59239.89237.79238.00236.231,806,000
Jun 27, 2024240.50241.00239.31239.55237.77687,600
Jun 26, 2024240.30241.16239.47240.65238.86712,500
Jun 25, 2024244.25244.62240.50241.18239.39994,800
Jun 24, 2024244.16245.93243.81244.64242.821,018,200
Jun 21, 2024245.73245.73242.05243.99242.183,663,700
Jun 20, 2024242.98245.10241.86243.89242.081,569,300
Jun 18, 2024 0.57 Dividend
Jun 18, 2024242.00245.26241.63243.29241.481,453,400
Jun 17, 2024239.33243.37237.09243.20240.831,445,300
Jun 14, 2024240.22241.09238.15240.05237.71709,400
Jun 13, 2024241.05241.87239.32241.53239.17687,700
Jun 12, 2024242.12243.37240.91241.68239.321,188,100
Jun 11, 2024239.20240.73237.40240.61238.26906,000
Jun 10, 2024238.61239.29236.71238.77236.44809,100
Jun 7, 2024240.00240.00238.23239.19236.861,071,600
Jun 6, 2024239.80240.61238.14240.52238.171,285,100
Jun 5, 2024235.50239.66234.39239.19236.861,383,700
Jun 4, 2024232.59235.73232.35235.52233.22997,100
Jun 3, 2024231.29233.38230.75232.92230.651,256,000
May 31, 2024228.54232.68227.54232.20229.932,435,600
May 30, 2024225.97228.92225.50228.70226.47771,200
May 29, 2024227.23227.95225.88226.13223.92851,100
May 28, 2024233.60233.93228.46228.90226.67881,200
May 24, 2024233.86234.59232.84234.31232.02541,800
May 23, 2024234.03234.62232.26233.13230.86687,000
May 22, 2024234.87235.10233.44233.70231.42587,000
May 21, 2024236.00236.00234.51235.00232.71874,200
May 20, 2024233.17235.85233.17234.69232.40638,200
May 17, 2024233.58233.96232.44233.66231.38785,100
May 16, 2024233.54234.13231.69232.63230.36953,500
May 15, 2024232.38233.13231.81232.95230.68614,200
May 14, 2024231.22232.69230.80231.90229.64860,900
May 13, 2024232.84234.07231.70231.75229.491,426,500
May 10, 2024233.93234.25232.76233.52231.24683,500
May 9, 2024233.00233.93232.18233.58231.30721,300
May 8, 2024233.94234.68232.18233.23230.951,449,800
May 7, 2024230.00233.30228.82232.92230.651,218,100
May 6, 2024228.20229.53226.98228.95226.72981,100
May 3, 2024228.00228.56226.08227.50225.281,068,200
May 2, 2024224.83227.78224.32226.76224.551,176,300
May 1, 2024226.64227.58224.19224.98222.78801,400
Apr 30, 2024226.00230.21225.78226.15223.942,358,200
Apr 29, 2024222.39222.66219.97221.67219.511,252,300
Apr 26, 2024219.20221.99218.25221.10218.941,242,900
Apr 25, 2024219.56220.88218.19219.79217.651,106,800
Apr 24, 2024219.03221.11218.81220.78218.63710,500
Apr 23, 2024220.04220.72218.33219.66217.52717,000
Apr 22, 2024218.76220.15217.27219.31217.17858,000
Apr 19, 2024219.51219.92217.05218.16216.032,586,600
Apr 18, 2024219.82220.46217.23219.21217.07924,400
Apr 17, 2024221.20221.26217.64219.25217.11911,100
Apr 16, 2024219.58221.76218.85220.38218.231,733,400
Apr 15, 2024222.67223.29218.37219.04216.90965,500
Apr 12, 2024221.71222.32219.22221.69219.531,134,500
Apr 11, 2024222.34223.17220.71220.75218.601,053,500
Apr 10, 2024222.80224.07221.01222.15219.981,398,100
Apr 9, 2024227.47227.60224.16225.79223.591,168,200
Apr 8, 2024228.13228.93225.45226.79224.58935,000
Apr 5, 2024225.42228.37224.93227.75225.531,449,700
Apr 4, 2024229.54230.31224.46224.58222.39960,400
Apr 3, 2024228.50229.31227.11228.26226.03828,600

Related Tickers

APD Air Products and Chemicals, Inc.
294.96
+0.51%
 
LIN Linde plc
469.74
+0.57%
 
SHW The Sherwin-Williams Company
353.66
+0.88%
 
PPG PPG Industries, Inc.
110.11
+1.06%
 
EMN Eastman Chemical Company
88.29
+0.24%
 
RPM RPM International Inc.
117.58
+0.97%
 
WLK Westlake Corporation
102.01
+2.03%
 
IFF International Flavors & Fragrances Inc.
78.62
+1.54%
 
DD DuPont de Nemours, Inc.
75.25
+0.49%
 
AXTA Axalta Coating Systems Ltd.
33.82
+1.32%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.