Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	187.40	190.47	186.86	190.25	1,686,300	+3.08(+1.64%)
Nov 29, 2023	187.54	188.00	186.41	187.17	976,807	+0.22(+0.12%)
Nov 28, 2023	187.48	188.01	186.72	186.95	1,065,201	-0.59(-0.31%)
Nov 27, 2023	185.12	187.90	184.69	187.54	936,864	+1.75(+0.94%)
Nov 24, 2023	185.43	186.38	184.56	185.79	301,772	+0.59(+0.32%)
Nov 22, 2023	186.15	186.41	184.63	185.21	725,456	+0.05(+0.03%)
Nov 21, 2023	183.52	185.77	183.52	185.16	790,870	+1.61(+0.88%)
Nov 20, 2023	181.27	184.03	180.98	183.55	807,139	+0.62(+0.34%)
Nov 17, 2023	183.87	184.41	182.52	182.92	994,236	-0.77(-0.42%)
Nov 16, 2023	181.87	184.87	181.42	183.70	999,527	+1.83(+1.00%)
Nov 15, 2023	181.31	183.49	181.09	181.87	767,964	-0.57(-0.31%)
Nov 14, 2023	180.89	183.22	180.00	182.44	882,339	+4.82(+2.72%)
Nov 13, 2023	176.02	177.89	175.79	177.62	654,136	+1.09(+0.62%)
Nov 10, 2023	174.53	176.98	173.98	176.52	754,956	+2.19(+1.26%)
Nov 09, 2023	175.75	176.20	174.28	174.33	1,091,890	-0.99(-0.57%)
Nov 08, 2023	172.74	175.77	172.73	175.32	993,488	+2.67(+1.55%)
Nov 07, 2023	172.98	173.58	171.45	172.65	838,553	-0.47(-0.27%)
Nov 06, 2023	172.72	173.62	171.68	173.12	1,058,387	-0.30(-0.17%)
Nov 03, 2023	171.57	174.68	171.18	173.42	1,065,084	+3.62(+2.13%)
Nov 02, 2023	166.58	170.30	166.01	169.80	1,167,777	+3.88(+2.34%)
Nov 01, 2023	166.13	167.08	164.11	165.92	1,877,097	-0.53(-0.32%)
Oct 31, 2023	158.94	167.26	157.92	166.44	2,641,543	+8.52(+5.40%)
Oct 30, 2023	157.50	158.40	156.37	157.92	1,492,293	+1.70(+1.09%)
Oct 27, 2023	156.98	158.13	155.51	156.22	1,085,946	-0.97(-0.62%)
Oct 26, 2023	158.37	159.79	157.10	157.19	1,222,479	-0.25(-0.16%)
Oct 25, 2023	158.76	159.36	156.90	157.44	1,157,809	-1.57(-0.99%)
Oct 24, 2023	158.95	159.75	158.14	159.01	1,326,801	+1.09(+0.69%)
Oct 23, 2023	158.15	159.52	157.53	157.92	1,102,438	-0.77(-0.49%)
Oct 20, 2023	159.79	160.34	158.52	158.69	1,336,629	-0.41(-0.26%)
Oct 19, 2023	160.48	162.29	159.05	159.10	1,308,232	-1.90(-1.18%)
Oct 18, 2023	163.20	164.25	160.76	161.00	900,256	-4.01(-2.43%)
Oct 17, 2023	163.86	166.20	163.48	165.00	742,153	-0.02(-0.01%)
Oct 16, 2023	164.81	165.97	163.36	165.02	984,266	+1.67(+1.02%)
Oct 13, 2023	165.14	165.56	162.46	163.36	672,012	-0.86(-0.53%)
Oct 12, 2023	167.83	168.36	163.53	164.22	845,765	-4.22(-2.50%)
Oct 11, 2023	168.96	169.24	167.11	168.44	468,326	+0.62(+0.37%)
Oct 10, 2023	167.05	169.24	166.59	167.82	655,137	+1.44(+0.86%)
Oct 09, 2023	167.59	168.58	165.67	166.38	818,724	-1.85(-1.10%)
Oct 06, 2023	166.21	169.65	165.04	168.23	825,461	+1.09(+0.65%)
Oct 05, 2023	168.24	168.71	165.86	167.14	806,663	-1.16(-0.69%)
Oct 04, 2023	165.69	168.34	164.43	168.30	1,217,948	+4.02(+2.45%)
Oct 03, 2023	164.53	166.45	163.87	164.28	1,180,151	-1.33(-0.80%)
Oct 02, 2023	167.70	168.43	164.82	165.61	957,629	-2.48(-1.48%)
Sep 29, 2023	169.47	170.09	167.35	168.09	1,037,677	+0.13(+0.08%)
Sep 28, 2023	167.38	169.12	166.71	167.96	881,538	+1.39(+0.83%)
Sep 27, 2023	168.35	168.98	165.71	166.57	1,009,958	-1.08(-0.64%)
Sep 26, 2023	170.23	171.10	167.33	167.65	875,647	-3.19(-1.86%)
Sep 25, 2023	169.83	171.16	170.22	170.84	977,090	+0.19(+0.11%)
Sep 22, 2023	171.37	172.56	170.36	170.65	974,082	-0.12(-0.07%)
Sep 21, 2023	175.12	175.12	170.45	170.77	967,086	-5.39(-3.06%)
Sep 20, 2023	176.01	177.72	175.82	176.16	824,553	+1.21(+0.69%)
Sep 19, 2023	173.89	175.35	172.94	174.95	1,095,973	+0.53(+0.30%)
Sep 18, 2023	175.85	175.99	174.18	174.42	850,795	-1.64(-0.93%)
Sep 15, 2023	175.75	177.46	175.29	176.06	3,239,909	+0.29(+0.16%)
Sep 14, 2023	178.40	178.40	169.06	175.77	2,289,963	-2.54(-1.43%)
Sep 13, 2023	179.61	180.19	178.10	178.31	905,698	-1.86(-1.03%)
Sep 12, 2023	181.26	182.27	179.97	180.17	612,485	-1.71(-0.94%)
Sep 11, 2023	180.35	182.50	180.35	181.88	746,506	+1.77(+0.98%)
Sep 08, 2023	179.39	181.46	179.35	180.11	785,582	+0.38(+0.21%)
Sep 07, 2023	179.81	180.55	178.85	179.74	828,665	+0.06(+0.03%)
Sep 06, 2023	180.07	180.76	179.12	179.68	701,432	-0.47(-0.26%)
Sep 05, 2023	181.08	182.64	180.03	180.14	1,386,606	-0.60(-0.33%)
Sep 01, 2023	182.39	182.79	180.30	180.75	619,947	-1.10(-0.60%)
Aug 31, 2023	182.34	183.24	181.60	181.84	1,053,831	-0.06(-0.03%)
Aug 30, 2023	181.45	182.46	180.91	181.90	522,438	+0.81(+0.45%)
Aug 29, 2023	178.81	181.19	177.90	181.09	571,242	+2.10(+1.17%)
Aug 28, 2023	178.96	179.83	178.35	179.00	590,722	+0.45(+0.25%)
Aug 25, 2023	177.38	179.54	176.78	178.55	637,806	+1.59(+0.90%)
Aug 24, 2023	177.78	180.86	176.39	176.96	1,538,483	-1.14(-0.64%)
Aug 23, 2023	179.37	179.50	175.49	178.10	1,311,176	-0.52(-0.29%)
Aug 22, 2023	179.15	179.53	176.99	178.62	632,586	+0.08(+0.04%)
Aug 21, 2023	178.49	179.49	177.13	178.54	777,864	+1.11(+0.62%)
Aug 18, 2023	178.02	179.03	176.83	177.43	1,166,498	-1.62(-0.91%)
Aug 17, 2023	180.97	182.13	179.03	179.06	955,364	-1.30(-0.72%)
Aug 16, 2023	180.33	181.10	179.36	180.35	759,018	+0.44(+0.24%)
Aug 15, 2023	181.54	181.54	179.77	179.92	858,057	-2.28(-1.25%)
Aug 14, 2023	182.66	182.70	181.25	182.19	853,717	-0.20(-0.11%)
Aug 11, 2023	183.41	183.45	182.14	182.39	802,621	-0.63(-0.35%)
Aug 10, 2023	182.03	183.61	182.02	183.02	1,104,067	+1.68(+0.93%)
Aug 09, 2023	183.38	184.24	181.33	181.34	1,035,062	-1.89(-1.03%)
Aug 08, 2023	180.91	183.86	180.36	183.23	1,000,006	+0.69(+0.38%)
Aug 07, 2023	181.50	183.15	180.99	182.54	682,620	+1.96(+1.08%)
Aug 04, 2023	181.12	183.79	180.12	180.58	1,180,751	+1.03(+0.57%)
Aug 03, 2023	182.16	183.22	179.09	179.55	2,113,763	-3.38(-1.85%)
Aug 02, 2023	183.72	187.30	181.34	182.93	1,461,084	-0.26(-0.14%)
Aug 01, 2023	180.93	185.47	177.58	183.19	2,493,740	+2.01(+1.11%)
Jul 31, 2023	182.03	182.63	180.23	181.18	1,418,914	-0.44(-0.24%)
Jul 28, 2023	182.73	183.44	180.88	181.62	1,281,641	-0.25(-0.14%)
Jul 27, 2023	187.77	188.32	181.81	181.87	1,262,886	-5.07(-2.71%)
Jul 26, 2023	188.53	189.36	186.12	186.94	851,430	-1.87(-0.99%)
Jul 25, 2023	187.96	189.21	187.78	188.81	724,880	+1.41(+0.75%)
Jul 24, 2023	187.63	188.96	187.08	187.41	836,207	+0.26(+0.14%)
Jul 21, 2023	185.29	187.44	184.37	187.15	1,606,395	+1.41(+0.76%)
Jul 20, 2023	185.23	186.53	184.86	185.73	619,395	+0.46(+0.25%)
Jul 19, 2023	186.33	186.95	184.42	185.28	662,689	-1.32(-0.71%)
Jul 18, 2023	185.84	187.87	185.56	186.59	737,784	+1.03(+0.55%)
Jul 17, 2023	186.44	187.28	184.87	185.56	810,898	-0.88(-0.47%)
Jul 14, 2023	184.16	187.08	183.26	186.44	907,153	+2.11(+1.14%)
Jul 13, 2023	185.29	185.29	183.13	184.34	710,936	-0.44(-0.24%)
Jul 12, 2023	184.50	185.46	182.88	184.78	913,540	+2.10(+1.15%)
Jul 11, 2023	183.00	184.99	181.83	182.69	1,015,200	+0.96(+0.53%)
Jul 10, 2023	180.90	183.07	180.27	181.73	918,660	+0.29(+0.16%)
Jul 07, 2023	180.32	183.48	180.06	181.44	1,331,485	+0.27(+0.15%)
Jul 06, 2023	180.71	181.51	178.31	181.17	1,295,194	-0.62(-0.34%)
Jul 05, 2023	181.59	183.93	181.01	181.80	1,743,961	-2.79(-1.51%)
Jul 03, 2023	183.65	184.81	182.82	184.59	711,140	-0.11(-0.06%)
Jun 30, 2023	182.53	185.72	182.05	184.69	1,380,306	+2.78(+1.53%)
Jun 29, 2023	178.62	182.39	178.16	181.91	1,085,462	+2.77(+1.55%)
Jun 28, 2023	178.59	179.54	178.10	179.14	806,084	+0.17(+0.09%)
Jun 27, 2023	178.51	179.59	177.71	178.98	1,134,120	+0.50(+0.28%)
Jun 26, 2023	176.24	178.95	175.24	178.47	658,441	+2.23(+1.26%)
Jun 23, 2023	176.54	177.44	175.63	176.25	1,238,507	-1.70(-0.96%)
Jun 22, 2023	178.45	178.55	176.39	177.95	820,473	-0.89(-0.50%)
Jun 21, 2023	177.79	179.13	177.12	178.84	1,076,919	+0.17(+0.09%)
Jun 20, 2023	180.44	180.44	177.39	178.67	970,353	-1.42(-0.79%)
Jun 16, 2023	181.21	181.24	179.22	180.09	2,538,410	+0.35(+0.19%)
Jun 15, 2023	177.07	180.21		179.75	817,005	+9.26(+5.43%)
May 08, 2023	170.77	171.27	169.63	170.49	856,988	-0.83(-0.48%)
May 05, 2023	172.01	172.39	170.37	171.31	972,764	+1.29(+0.76%)
May 04, 2023	171.05	171.76	167.99	170.02	1,054,971	-0.97(-0.56%)
May 03, 2023	173.27	177.33	170.71	170.99	1,541,769	-0.93(-0.54%)
May 02, 2023	167.98	172.15	165.38	171.91	1,856,538	+5.42(+3.26%)
May 01, 2023	165.55	167.47	164.98	166.49	1,292,189	+0.93(+0.56%)
Apr 28, 2023	163.79	165.98	163.79	165.56	1,217,059	+1.66(+1.01%)
Apr 27, 2023	161.32	164.01	160.92	163.91	730,230	+3.53(+2.20%)
Apr 26, 2023	161.40	162.06	159.91	160.37	786,370	-1.70(-1.05%)
Apr 25, 2023	163.63	164.22	162.12	162.07	798,117	-1.76(-1.07%)
Apr 24, 2023	164.69	164.73	162.94	163.83	758,166	+0.47(+0.29%)
Apr 21, 2023	162.19	163.86	162.05	163.35	1,090,012	+1.23(+0.76%)
Apr 20, 2023	161.45	162.40	160.97	162.12	624,134	-0.31(-0.19%)
Apr 19, 2023	161.26	162.53	160.92	162.43	587,041	+0.36(+0.23%)
Apr 18, 2023	162.39	162.98	161.11	162.06	616,419	+0.34(+0.21%)
Apr 17, 2023	159.59	162.22	159.34	161.73	1,365,144	-0.41(-0.26%)
Apr 14, 2023	163.75	164.73	161.09	162.14	936,576	-2.35(-1.43%)
Apr 13, 2023	162.53	164.66	161.39	164.49	852,952	+2.47(+1.52%)
Apr 12, 2023	164.10	164.56	161.48	162.02	774,600	-0.88(-0.54%)
Apr 11, 2023	163.86	164.98	162.77	162.90	873,838	-0.81(-0.49%)
Apr 10, 2023	163.27	164.31	162.32	163.71	920,349	-1.07(-0.65%)
Apr 06, 2023	162.86	164.88	161.90	164.77	1,117,611	+0.93(+0.57%)
Apr 05, 2023	162.19	164.09	161.73	163.85	1,771,728	+1.21(+0.75%)
Apr 04, 2023	163.94	164.55	161.78	162.63	1,644,367	-1.13(-0.69%)
Apr 03, 2023	163.17	164.47	162.50	163.77	1,119,714	+0.48(+0.30%)
Mar 31, 2023	161.40	163.75	161.40	163.28	1,739,857	+2.22(+1.38%)
Mar 30, 2023	161.66	162.01	160.62	161.06	742,486	+1.04(+0.65%)
Mar 29, 2023	159.83	160.07	158.19	160.03	1,090,491	+2.02(+1.28%)
Mar 28, 2023	157.80	158.97	157.31	158.01	700,226	-0.03(-0.02%)
Mar 27, 2023	159.48	160.56	157.89	158.04	939,474	-0.15(-0.09%)
Mar 24, 2023	154.57	158.75	153.64	158.18	1,129,223	+3.28(+2.11%)
Mar 23, 2023	153.50	157.36	153.07	154.91	1,271,214	+1.41(+0.92%)
Mar 22, 2023	155.77	157.75	153.48	153.50	1,136,241	-2.15(-1.38%)
Mar 21, 2023	155.72	156.19	154.22	155.65	1,153,554	+1.48(+0.96%)
Mar 20, 2023	152.89	154.28	152.39	154.17	1,761,549	+2.21(+1.45%)
Mar 17, 2023	155.54	155.54	151.26	151.96	2,592,266	-4.12(-2.64%)
Mar 16, 2023	155.98	157.29	154.59	156.08	1,352,782	-0.45(-0.29%)
Mar 15, 2023	155.38	157.04	153.72	156.53	1,398,758	-1.34(-0.85%)
Mar 14, 2023	157.93	158.91	155.43	157.87	1,188,772	+2.74(+1.77%)
Mar 13, 2023	154.46	156.58	153.47	155.12	1,266,712	-0.27(-0.17%)
Mar 10, 2023	156.67	157.78	154.17	155.39	1,492,930	+0.41(+0.27%)
Mar 09, 2023	157.68	158.71	154.70	154.98	1,199,661	-2.05(-1.31%)
Mar 08, 2023	155.27	158.06	154.74	157.03	1,147,761	+1.89(+1.22%)
Mar 07, 2023	157.82	158.75	154.68	155.15	1,048,914	-3.13(-1.98%)
Mar 06, 2023	160.66	160.94	157.91	158.27	891,151	-2.36(-1.47%)
Mar 03, 2023	160.06	161.01	158.06	160.63	907,932	+1.44(+0.91%)
Mar 02, 2023	155.12	159.36	154.92	159.19	1,097,256	+3.35(+2.15%)
Mar 01, 2023	155.82	157.87	155.53	155.83	902,105	-0.84(-0.53%)
Feb 28, 2023	156.41	158.53	155.49	156.67	1,418,667	-0.38(-0.24%)
Feb 27, 2023	157.87	159.19	156.52	157.05	895,780	+1.16(+0.74%)
Feb 24, 2023	153.59	156.43	152.81	155.89	742,874	-0.22(-0.14%)
Feb 23, 2023	156.78	157.58	154.59	156.11	1,177,833	-0.43(-0.28%)
Feb 22, 2023	155.54	157.63	154.88	156.54	1,065,825	+1.03(+0.66%)
Feb 21, 2023	158.09	159.11	154.83	155.51	1,307,258	-4.15(-2.60%)
Feb 17, 2023	158.60	159.99	157.82	159.66	1,063,700	+0.41(+0.26%)
Feb 16, 2023	158.11	162.16	157.39	159.24	1,376,533	-1.93(-1.20%)
Feb 15, 2023	156.50	161.22	156.17	161.17	1,732,612	+5.46(+3.50%)
Feb 14, 2023	147.92	156.31	147.92	155.72	2,555,711	+10.33(+7.11%)
Feb 13, 2023	144.33	145.65	141.94	145.38	1,939,910	+1.84(+1.28%)
Feb 10, 2023	142.78	143.80	141.47	143.54	1,435,284	+0.25(+0.17%)
Feb 09, 2023	149.90	149.90	142.27	143.30	1,890,702	-5.36(-3.60%)
Feb 08, 2023	148.93	149.60	148.27	148.66	952,176	-1.05(-0.70%)
Feb 07, 2023	148.18	150.28	147.39	149.71	1,160,210	+0.59(+0.40%)
Feb 06, 2023	149.71	150.41	148.72	149.12	905,315	-1.57(-1.04%)
Feb 03, 2023	153.75	154.99	150.27	150.69	1,149,291	-5.93(-3.78%)
Feb 02, 2023	154.24	156.87	153.43	156.62	1,682,136	+3.53(+2.31%)
Feb 01, 2023	151.15	154.28	150.24	153.09	848,511	+0.88(+0.58%)
Jan 31, 2023	148.50	152.28	148.02	152.21	1,383,820	+4.30(+2.90%)
Jan 30, 2023	149.46	150.25	147.74	147.91	771,710	-1.84(-1.23%)
Jan 27, 2023	148.32	150.21	148.04	149.75	777,315	+0.47(+0.32%)
Jan 26, 2023	148.68	149.94	147.69	149.28	984,868	-0.54(-0.36%)
Jan 25, 2023	149.01	150.29	147.78	149.82	767,316	-1.25(-0.83%)
Jan 24, 2023	151.09	152.18	149.53	151.06	711,128	-0.61(-0.40%)
Jan 23, 2023	150.41	152.54	148.68	151.68	1,202,888	+1.39(+0.92%)
Jan 20, 2023	146.42	150.37	145.24	150.29	1,299,970	+4.21(+2.88%)
Jan 19, 2023	146.63	146.84	144.53	146.08	1,153,749	-1.72(-1.16%)
Jan 18, 2023	151.40	151.94	147.66	147.80	1,066,632	-2.80(-1.86%)
Jan 17, 2023	152.26	152.38	148.73	150.60	1,784,953	-1.21(-0.80%)
Jan 13, 2023	149.04	152.09	148.96	151.81	740,702	+1.03(+0.68%)
Jan 12, 2023	152.37	152.49	150.25	150.78	869,011	-0.86(-0.56%)
Jan 11, 2023	151.32	152.22	150.12	151.64	1,057,132	+2.02(+1.35%)
Jan 10, 2023	147.80	149.71	146.30	149.62	1,067,801	+1.95(+1.32%)
Jan 09, 2023	145.46	150.73	145.29	147.67	1,061,425	+0.75(+0.51%)
Jan 06, 2023	144.16	147.03	142.89	146.93	1,040,645	+4.55(+3.20%)
Jan 05, 2023	145.31	145.73	141.84	142.38	1,013,003	-4.85(-3.29%)
Jan 04, 2023	146.97	147.89	145.84	147.22	921,232	+2.51(+1.73%)
Jan 03, 2023	144.56	145.42	142.83	144.72	1,087,666	+1.62(+1.13%)
Dec 30, 2022	144.18	144.74	141.50	143.09	842,411	-2.11(-1.46%)
Dec 29, 2022	142.55	145.60	141.59	145.21	911,812	+3.84(+2.72%)
Dec 28, 2022	143.46	144.71	141.03	141.36	726,965	-1.62(-1.13%)
Dec 27, 2022	142.24	144.22	141.15	142.99	801,021	+0.90(+0.63%)
Dec 23, 2022	140.23	142.32	139.78	142.09	1,042,725	+1.47(+1.04%)
Dec 22, 2022	140.44	140.81	138.23	140.62	1,037,426	-1.23(-0.87%)
Dec 21, 2022	141.88	142.76	140.71	141.85	1,057,161	+1.44(+1.02%)
Dec 20, 2022	138.88	140.71	137.75	140.42	1,363,808	+1.60(+1.15%)
Dec 19, 2022	140.28	141.26	138.09	138.82	1,161,018	-2.27(-1.61%)
Dec 16, 2022	140.55	141.90	138.68	141.09	2,318,155	-1.26(-0.89%)
Dec 15, 2022	144.71	145.07	141.98	142.35	1,404,835	-5.00(-3.39%)
Dec 14, 2022	148.28	150.17	145.94	147.35	1,172,770	-2.23(-1.49%)
Dec 13, 2022	152.77	153.95	148.34	149.58	1,096,565	+2.16(+1.47%)
Dec 12, 2022	147.70	147.99	145.87	147.41	1,542,850	+0.16(+0.11%)
Dec 09, 2022	148.61	149.62	147.21	147.26	1,309,194	+1.16(+0.79%)
Dec 08, 2022	145.50	146.96	145.07	146.10	1,081,732	+1.18(+0.81%)
Dec 07, 2022	144.88	146.43	144.46	144.93	1,235,605	-0.45(-0.31%)
Dec 06, 2022	147.88	148.14	144.28	145.38	1,295,093	-1.98(-1.34%)
Dec 05, 2022	146.16	148.46	145.99	147.36	1,105,752	-0.89(-0.60%)
Dec 02, 2022	145.20	149.09	144.45	148.25	1,739,328	-0.57(-0.38%)

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.

Ecolab (NY: ECL )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Ecolab (NY: ECL )

Historical Prices

Sections

Services