NYSE:ECL
Ecolab Inc Stock Price (Quote)
$231.75
-1.77 (-0.758%)
At Close: May 13, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $217.05 | $234.68 | Monday, 13th May 2024 ECL stock ended at $231.75. This is 0.758% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 1.02% from a day low at $231.70 to a day high of $234.07. |
90 days | $212.77 | $234.68 | |
52 weeks | $156.72 | $234.68 |
Date | Open | High | Low | Close | Volume |
Oct 06, 2023 | $167.51 | $170.96 | $166.33 | $169.54 | 541 623 |
Oct 05, 2023 | $169.55 | $170.01 | $167.16 | $168.44 | 800 422 |
Oct 04, 2023 | $166.98 | $169.65 | $165.71 | $169.61 | 881 214 |
Oct 03, 2023 | $165.81 | $167.75 | $165.15 | $165.56 | 1 169 198 |
Oct 02, 2023 | $169.01 | $169.74 | $166.11 | $166.90 | 882 597 |
Sep 29, 2023 | $170.79 | $171.42 | $168.68 | $169.40 | 722 408 |
Sep 28, 2023 | $168.69 | $170.44 | $168.01 | $169.27 | 817 621 |
Sep 27, 2023 | $169.67 | $170.30 | $167.00 | $167.87 | 784 862 |
Sep 26, 2023 | $171.56 | $172.44 | $168.63 | $168.96 | 868 868 |
Sep 25, 2023 | $171.15 | $172.50 | $170.00 | $172.17 | 969 533 |
Sep 22, 2023 | $172.71 | $173.91 | $171.69 | $171.98 | 872 840 |
Sep 21, 2023 | $176.48 | $176.44 | $171.78 | $172.10 | 959 606 |
Sep 20, 2023 | $177.38 | $179.11 | $177.20 | $177.53 | 818 156 |
Sep 19, 2023 | $175.25 | $176.72 | $174.29 | $176.31 | 1 003 923 |
Sep 18, 2023 | $177.22 | $177.36 | $175.54 | $175.78 | 689 696 |
Sep 15, 2023 | $177.65 | $179.38 | $177.18 | $177.96 | 2 612 896 |
Sep 14, 2023 | $180.33 | $180.33 | $170.89 | $177.67 | 2 221 010 |
Sep 13, 2023 | $181.55 | $182.14 | $180.02 | $180.24 | 711 467 |
Sep 12, 2023 | $183.22 | $184.24 | $181.92 | $182.12 | 598 915 |
Sep 11, 2023 | $182.30 | $184.47 | $182.30 | $183.85 | 738 522 |
Sep 08, 2023 | $181.33 | $183.42 | $181.29 | $182.06 | 722 534 |
Sep 07, 2023 | $181.75 | $182.50 | $180.78 | $181.68 | 746 732 |
Sep 06, 2023 | $182.02 | $182.71 | $181.06 | $181.62 | 693 932 |
Sep 05, 2023 | $183.04 | $184.61 | $181.98 | $182.09 | 1 371 781 |
Sep 01, 2023 | $184.36 | $184.77 | $182.25 | $182.70 | 612 304 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ECL stock historical prices to predict future price movements?
Trend Analysis: Examine the ECL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ECL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.