ECL Historical Prices | Ecolab Inc. Common Stock Stock

Dow

0.91% Nasdaq

0.87%

Ecolab Inc. (ECL)

-NYSE

86.73 0.41(0.47%) 4:01PM EDT|After Hours : 86.73 0.00 (0.00%) 5:27PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	86.37	86.85	86.09	86.73	1,000,800	86.73
Jun 17, 2013	84.63	86.34	84.62	86.32	1,481,200	86.32
Jun 14, 2013	84.37	84.70	83.96	84.03	898,600	84.03
Jun 14, 2013	0.23 Dividend
Jun 13, 2013	84.04	84.88	83.40	84.76	1,292,800	84.53
Jun 12, 2013	84.34	84.88	83.85	84.25	1,682,800	84.02
Jun 11, 2013	83.91	84.86	83.52	83.70	842,000	83.47
Jun 10, 2013	85.00	85.45	84.47	84.61	1,316,200	84.38
Jun 7, 2013	84.31	84.82	83.98	84.75	1,388,400	84.52
Jun 6, 2013	83.51	84.09	83.15	84.09	1,358,600	83.86
Jun 5, 2013	84.15	84.63	83.49	83.51	1,295,200	83.28
Jun 4, 2013	83.74	85.92	83.71	84.52	2,138,400	84.29
Jun 3, 2013	84.72	84.74	83.25	83.75	2,321,300	83.52
May 31, 2013	85.01	85.59	84.43	84.47	2,815,000	84.24
May 30, 2013	86.14	86.45	85.45	85.46	1,301,600	85.23
May 29, 2013	86.62	86.85	85.46	86.04	1,094,400	85.81
May 28, 2013	87.93	88.00	86.85	87.06	1,185,200	86.82
May 24, 2013	86.75	87.33	86.05	87.14	856,100	86.90
May 23, 2013	86.74	87.62	86.69	87.19	1,209,200	86.95
May 22, 2013	89.00	89.22	87.02	87.43	1,137,400	87.19
May 21, 2013	88.22	89.47	88.10	89.05	1,012,600	88.81
May 20, 2013	88.88	88.90	88.02	88.08	825,600	87.84
May 17, 2013	88.22	89.09	87.80	89.09	1,127,800	88.85
May 16, 2013	88.80	88.95	88.08	88.16	835,600	87.92
May 15, 2013	87.80	89.22	87.66	89.14	713,500	88.90
May 14, 2013	87.19	87.99	86.97	87.97	1,083,600	87.73
May 13, 2013	86.73	87.58	86.51	86.98	870,400	86.74
May 10, 2013	86.72	87.34	86.51	86.80	571,600	86.56
May 9, 2013	86.78	87.18	86.56	86.78	741,800	86.54
May 8, 2013	87.09	87.09	86.51	86.87	635,000	86.63
May 7, 2013	85.75	87.17	85.75	87.17	1,360,500	86.93
May 6, 2013	85.73	85.74	85.02	85.35	570,100	85.12
May 3, 2013	85.06	85.65	84.76	85.58	1,178,600	85.35
May 2, 2013	84.17	84.56	83.97	84.27	1,277,200	84.04
May 1, 2013	84.75	85.16	83.99	84.25	1,548,300	84.02
Apr 30, 2013	83.05	84.70	82.89	84.62	1,893,900	84.39
Apr 29, 2013	82.85	83.29	82.35	83.25	1,529,400	83.02
Apr 26, 2013	83.73	83.87	82.87	82.94	637,200	82.71
Apr 25, 2013	83.53	84.28	83.35	83.73	743,000	83.50
Apr 24, 2013	84.17	84.21	83.29	83.29	731,800	83.06
Apr 23, 2013	83.27	84.12	83.00	83.79	1,322,100	83.56
Apr 22, 2013	82.15	83.40	81.93	83.02	1,214,900	82.79
Apr 19, 2013	81.62	82.64	81.58	82.23	1,216,300	82.01
Apr 18, 2013	81.67	81.88	80.84	81.33	999,000	81.11
Apr 17, 2013	81.34	81.88	80.29	81.56	948,800	81.34
Apr 16, 2013	81.33	82.12	81.14	81.92	1,346,100	81.70
Apr 15, 2013	82.00	82.40	80.53	80.53	1,309,400	80.31
Apr 12, 2013	82.76	82.78	81.74	82.22	644,200	82.00
Apr 11, 2013	82.31	83.24	82.14	82.97	1,677,600	82.74
Apr 10, 2013	80.99	82.33	80.68	82.31	899,500	82.09
Apr 9, 2013	80.62	81.22	80.01	80.57	1,219,300	80.35
Apr 8, 2013	79.24	80.04	78.92	80.04	707,500	79.82
Apr 5, 2013	78.99	79.48	78.74	79.34	879,600	79.12
Apr 4, 2013	79.78	80.11	79.28	79.85	1,131,000	79.63
Apr 3, 2013	80.17	80.28	78.95	79.56	1,101,900	79.34
Apr 2, 2013	79.90	80.33	79.63	80.20	711,300	79.98
Apr 1, 2013	80.00	80.27	79.29	79.50	731,700	79.28
Mar 28, 2013	78.67	80.35	78.67	80.18	1,304,400	79.96
Mar 27, 2013	78.19	78.86	77.84	78.34	1,513,000	78.13
Mar 26, 2013	80.06	80.22	78.63	78.88	1,071,000	78.67
Mar 25, 2013	79.75	80.69	79.29	79.73	1,141,700	79.51
Mar 22, 2013	78.99	79.81	78.70	79.47	875,200	79.25
Mar 21, 2013	78.76	79.31	78.32	78.85	656,200	78.64
Mar 20, 2013	79.61	80.00	79.16	79.38	726,600	79.16
Mar 19, 2013	78.93	79.36	78.31	79.19	894,400	78.98
Mar 18, 2013	78.97	79.16	78.63	78.78	876,700	78.57
Mar 15, 2013	79.69	79.96	79.34	79.64	1,695,300	79.42
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ECL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Ecolab Inc. (ECL)