NYSE:ECL
Ecolab Inc Stock Price (Quote)
$221.10
+1.31 (+0.596%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $217.05 | $231.86 | Friday, 26th Apr 2024 ECL stock ended at $221.10. This is 0.596% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.71% from a day low at $218.25 to a day high of $221.99. |
| 90 days | $195.49 | $231.86 | |
| 52 weeks | $156.72 | $231.86 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $219.20 | $221.99 | $218.25 | $221.10 | 1 091 421 |
| Apr 25, 2024 | $219.56 | $220.88 | $218.19 | $219.79 | 1 048 970 |
| Apr 24, 2024 | $219.03 | $221.11 | $218.81 | $220.78 | 617 965 |
| Apr 23, 2024 | $220.04 | $220.72 | $218.36 | $219.66 | 717 045 |
| Apr 22, 2024 | $218.76 | $220.15 | $217.27 | $219.31 | 801 009 |
| Apr 19, 2024 | $219.51 | $219.85 | $217.05 | $218.16 | 956 658 |
| Apr 18, 2024 | $219.82 | $220.46 | $217.23 | $219.21 | 876 903 |
| Apr 17, 2024 | $221.20 | $221.26 | $217.64 | $219.25 | 876 075 |
| Apr 16, 2024 | $219.58 | $221.76 | $218.85 | $220.38 | 1 619 418 |
| Apr 15, 2024 | $222.67 | $223.29 | $218.37 | $219.04 | 672 783 |
| Apr 12, 2024 | $221.71 | $222.32 | $219.22 | $221.69 | 1 086 184 |
| Apr 11, 2024 | $222.34 | $223.17 | $220.71 | $220.75 | 1 019 398 |
| Apr 10, 2024 | $222.80 | $224.07 | $221.01 | $222.15 | 1 326 323 |
| Apr 09, 2024 | $227.47 | $227.60 | $224.23 | $225.79 | 982 116 |
| Apr 08, 2024 | $228.13 | $228.93 | $225.45 | $226.79 | 706 372 |
| Apr 05, 2024 | $225.42 | $228.37 | $224.93 | $227.75 | 1 410 421 |
| Apr 04, 2024 | $229.54 | $230.31 | $224.47 | $224.58 | 666 321 |
| Apr 03, 2024 | $228.50 | $229.22 | $227.11 | $228.26 | 576 221 |
| Apr 02, 2024 | $227.46 | $228.48 | $226.65 | $227.45 | 611 140 |
| Apr 01, 2024 | $230.30 | $230.48 | $227.15 | $227.93 | 803 394 |
| Mar 28, 2024 | $231.57 | $231.57 | $230.05 | $230.90 | 497 934 |
| Mar 27, 2024 | $230.00 | $231.86 | $228.26 | $231.76 | 1 195 150 |
| Mar 26, 2024 | $226.93 | $229.04 | $226.72 | $228.23 | 978 682 |
| Mar 25, 2024 | $229.33 | $229.33 | $226.79 | $227.07 | 1 003 049 |
| Mar 22, 2024 | $228.74 | $229.80 | $228.02 | $229.27 | 909 052 |
