Singapore markets closed

Ecolab Inc. (ECL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
225.90+0.39 (+0.17%)
At close: 04:00PM EST
225.40 -0.50 (-0.22%)
Pre-market: 08:09AM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2024224.67227.27224.67225.90225.90898,400
01 Mar 2024223.27226.33222.65225.51225.511,009,400
29 Feb 2024225.60225.69223.72224.84224.841,731,600
28 Feb 2024223.00225.63221.42225.01225.011,166,300
27 Feb 2024220.30222.58220.18222.09222.091,275,700
26 Feb 2024222.00222.28220.18220.28220.281,378,400
23 Feb 2024219.98222.49218.43222.34222.341,435,900
22 Feb 2024217.99220.74217.23219.72219.721,039,400
21 Feb 2024217.31217.91215.41216.93216.931,177,200
20 Feb 2024214.66217.06213.94216.39216.391,188,500
16 Feb 2024216.48217.48215.02215.38215.381,975,700
15 Feb 2024217.21218.00214.30216.47216.471,988,700
14 Feb 2024220.20221.35216.32216.97216.971,966,100
13 Feb 2024213.65221.55212.71221.18221.183,193,200
12 Feb 2024202.45203.97201.99202.98202.981,046,800
09 Feb 2024202.50203.62200.50202.72202.72997,400
08 Feb 2024203.00203.00201.47202.89202.89767,700
07 Feb 2024201.19203.41200.50203.00203.001,164,900
06 Feb 2024195.85200.29195.72199.95199.951,444,500
05 Feb 2024196.54198.16195.49195.55195.551,769,800
02 Feb 2024199.06200.56197.05199.33199.331,180,000
01 Feb 2024197.82200.04196.26200.03200.031,129,800
31 Jan 2024201.00201.22197.46198.22198.221,715,100
30 Jan 2024199.23200.96198.52200.74200.74870,000
29 Jan 2024198.24199.26197.20199.25199.251,070,700
26 Jan 2024199.09199.69197.55198.49198.49688,600
25 Jan 2024197.48198.75196.78198.62198.62788,400
24 Jan 2024198.97199.68196.47196.62196.62795,900
23 Jan 2024201.48202.48198.79199.18199.181,025,800
22 Jan 2024201.38202.21199.92200.87200.871,141,400
19 Jan 2024200.62200.73198.01199.87199.872,739,700
18 Jan 2024197.96200.78197.96200.46200.461,034,000
17 Jan 2024198.10199.36196.77197.44197.441,192,800
16 Jan 2024199.66199.94197.72199.04199.041,078,200
12 Jan 2024199.08199.11197.85198.92198.92681,000
11 Jan 2024198.00198.10196.05198.02198.02847,300
10 Jan 2024196.06197.86196.04197.39197.39601,000
09 Jan 2024194.59196.19194.34195.93195.93777,700
08 Jan 2024194.66196.05193.46195.98195.98960,900
05 Jan 2024195.11196.19194.38195.25195.25760,100
04 Jan 2024195.70197.47195.10195.49195.491,065,900
03 Jan 2024196.84197.56195.56196.12196.12903,700
02 Jan 2024196.47198.30195.20198.20198.201,158,600
29 Dec 2023198.79199.31197.96198.35198.35703,700
28 Dec 2023199.30199.72198.57198.87198.87521,000
27 Dec 2023197.97199.74197.97199.39199.39528,200
26 Dec 2023197.61199.50197.48198.64198.64648,900
22 Dec 2023197.09198.68196.79197.62197.62572,800
21 Dec 2023196.06197.31195.26196.91196.91936,500
20 Dec 2023196.43197.57194.83194.85194.851,403,800
19 Dec 2023197.14198.19196.38196.84196.841,025,700
18 Dec 2023196.20197.39194.96196.75196.75773,600
18 Dec 20230.57 Dividend
15 Dec 2023195.79197.26194.85196.78196.212,716,500
14 Dec 2023198.73201.62196.22196.70196.131,594,500
13 Dec 2023194.91198.64194.38198.50197.931,579,700
12 Dec 2023193.74194.94192.37194.02193.461,322,300
11 Dec 2023192.13194.32191.53193.46192.90969,300
08 Dec 2023192.38192.84190.93192.12191.56726,900
07 Dec 2023190.95192.58189.58192.42191.86792,500
06 Dec 2023191.52192.05190.01190.30189.751,065,400
05 Dec 2023190.95191.20188.80190.00189.451,426,200
04 Dec 2023191.49193.72191.00191.44190.891,642,000
01 Dec 2023191.66193.15191.14192.40191.841,112,400
30 Nov 2023188.86191.95188.32191.73191.171,673,300
29 Nov 2023189.00189.46187.86188.63188.08969,300
28 Nov 2023188.94189.48188.18188.41187.861,057,000
27 Nov 2023186.56189.36186.13189.00188.45929,600
24 Nov 2023186.87187.83186.00187.24186.70299,400
22 Nov 2023187.60187.86186.07186.65186.11719,800
21 Nov 2023184.95187.22184.95186.60186.06784,800
20 Nov 2023182.68185.47182.39184.98184.44800,900
17 Nov 2023185.30185.85183.94184.35183.82986,500
16 Nov 2023183.29186.32182.83185.13184.59991,800
15 Nov 2023182.72184.92182.50183.29182.76762,000
14 Nov 2023182.30184.65181.40183.86183.33875,500
13 Nov 2023177.39179.28177.16179.00178.48649,100
10 Nov 2023175.89178.36175.34177.90177.38749,100
09 Nov 2023177.12177.57175.63175.69175.181,083,400
08 Nov 2023174.09177.14174.08176.69176.18985,800
07 Nov 2023174.33174.94172.79174.00173.50832,100
06 Nov 2023174.07174.97173.02174.47173.961,050,200
03 Nov 2023172.91176.04172.51174.77174.261,056,800
02 Nov 2023167.88171.63167.30171.12170.621,158,700
01 Nov 2023167.43168.39165.39167.21166.731,862,600
31 Oct 2023160.18168.56159.15167.74167.252,621,100
30 Oct 2023158.73159.63157.59159.15158.691,480,800
27 Oct 2023158.20159.36156.72157.44156.981,077,500
26 Oct 2023159.60161.04158.33158.42157.961,213,000
25 Oct 2023160.00160.60158.12158.67158.211,148,800
24 Oct 2023160.19161.00159.37160.25159.791,316,500
23 Oct 2023159.38160.76158.76159.15158.691,093,900
20 Oct 2023161.04161.59159.76159.93159.471,326,300
19 Oct 2023161.73163.56160.29160.34159.881,298,100
18 Oct 2023164.47165.53162.01162.25161.78893,300
17 Oct 2023165.14167.50164.75166.29165.81736,400
16 Oct 2023166.10167.27164.63166.31165.83976,700
13 Oct 2023166.43166.85163.73164.63164.15666,800
12 Oct 2023169.14169.67164.80165.50165.02839,200
11 Oct 2023170.28170.56168.42169.75169.26464,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...