NYSE:ECL
Ecolab Inc Stock Price (Quote)
$233.52
-0.0600 (-0.0257%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $217.05 | $234.68 | Friday, 10th May 2024 ECL stock ended at $233.52. This is 0.0257% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.640% from a day low at $232.76 to a day high of $234.25. |
| 90 days | $201.99 | $234.68 | |
| 52 weeks | $156.72 | $234.68 |
| Date | Open | High | Low | Close | Volume |
| Jan 24, 2024 | $198.97 | $199.68 | $196.47 | $196.62 | 786 786 |
| Jan 23, 2024 | $201.48 | $202.48 | $198.79 | $199.18 | 842 705 |
| Jan 22, 2024 | $201.38 | $202.18 | $199.92 | $200.87 | 1 135 866 |
| Jan 19, 2024 | $200.62 | $200.73 | $198.01 | $199.87 | 1 117 869 |
| Jan 18, 2024 | $197.96 | $200.78 | $197.96 | $200.46 | 824 272 |
| Jan 17, 2024 | $198.10 | $199.36 | $196.77 | $197.44 | 1 192 253 |
| Jan 16, 2024 | $199.66 | $199.94 | $197.72 | $199.04 | 839 587 |
| Jan 12, 2024 | $199.08 | $199.11 | $197.85 | $198.92 | 680 974 |
| Jan 11, 2024 | $198.00 | $198.10 | $196.05 | $198.02 | 845 645 |
| Jan 10, 2024 | $196.06 | $197.85 | $196.06 | $197.39 | 446 081 |
| Jan 09, 2024 | $194.59 | $196.19 | $194.36 | $195.93 | 777 557 |
| Jan 08, 2024 | $194.66 | $196.05 | $193.46 | $195.98 | 659 158 |
| Jan 05, 2024 | $195.11 | $196.19 | $194.41 | $195.25 | 759 873 |
| Jan 04, 2024 | $195.70 | $197.47 | $195.10 | $195.49 | 600 114 |
| Jan 03, 2024 | $196.84 | $197.56 | $195.58 | $196.12 | 587 531 |
| Jan 02, 2024 | $196.47 | $198.30 | $195.20 | $198.20 | 784 427 |
| Dec 29, 2023 | $198.79 | $199.31 | $197.96 | $198.35 | 475 639 |
| Dec 28, 2023 | $199.30 | $199.55 | $198.57 | $198.87 | 367 418 |
| Dec 27, 2023 | $197.97 | $199.74 | $197.97 | $199.39 | 381 885 |
| Dec 26, 2023 | $197.61 | $199.50 | $197.48 | $198.64 | 377 515 |
| Dec 22, 2023 | $197.09 | $198.60 | $196.97 | $197.62 | 423 365 |
| Dec 21, 2023 | $196.06 | $197.31 | $195.34 | $196.91 | 688 263 |
| Dec 20, 2023 | $196.43 | $197.57 | $194.83 | $194.85 | 757 665 |
| Dec 19, 2023 | $197.14 | $198.19 | $196.38 | $196.84 | 1 024 027 |
| Dec 18, 2023 | $196.20 | $197.39 | $195.02 | $196.75 | 519 275 |
