ECL - Ecolab Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2017133.29133.55132.66132.86132.86280,130
Nov 22, 2017132.86133.61132.23132.99132.991,331,200
Nov 21, 2017132.62133.25132.15132.45132.451,247,300
Nov 20, 2017131.28132.70131.07132.13132.131,222,400
Nov 17, 2017131.58131.95130.84131.45131.451,425,200
Nov 16, 2017130.52132.53130.36131.99131.991,423,100
Nov 15, 2017131.20131.35130.12130.23130.231,104,500
Nov 14, 2017131.18131.97130.24131.40131.401,359,800
Nov 13, 2017130.22131.80129.80131.64131.641,072,600
Nov 10, 2017129.82130.63129.25130.30130.301,298,400
Nov 09, 2017130.43130.67129.51130.25130.25825,400
Nov 08, 2017130.95131.35130.11130.39130.391,012,100
Nov 07, 2017131.58132.10130.57130.95130.95958,500
Nov 06, 2017131.20132.89131.16131.91131.91710,600
Nov 03, 2017131.23132.41130.84131.38131.381,869,800
Nov 02, 2017131.35131.62130.43131.24131.241,144,000
Nov 01, 2017130.09131.72129.16131.27131.271,269,200
Oct 31, 2017131.76133.74129.15130.66130.662,009,300
Oct 30, 2017131.65131.85130.82130.92130.921,103,100
Oct 27, 2017132.52132.89131.32131.99131.99923,400
Oct 26, 2017133.30133.88132.42132.67132.67806,200
Oct 25, 2017132.38132.84131.63132.49132.491,079,000
Oct 24, 2017133.08133.30132.20132.30132.30710,200
Oct 23, 2017132.60133.29132.40132.60132.60686,800
Oct 20, 2017132.21132.80131.85132.80132.80622,500
Oct 19, 2017131.56131.96130.95131.74131.74626,200
Oct 18, 2017132.67133.30131.29131.70131.701,102,300
Oct 17, 2017134.14134.50132.34132.58132.581,266,700
Oct 16, 2017134.32134.81134.12134.45134.45949,700
Oct 13, 2017134.23134.87133.85134.09134.09888,500
Oct 12, 2017132.43133.92132.43133.91133.91679,900
Oct 11, 2017132.93133.08131.53132.55132.55677,000
Oct 10, 2017132.06132.95132.06132.70132.70776,500
Oct 09, 2017132.01132.20131.52132.06132.06619,200
Oct 06, 2017131.37132.02131.27131.97131.97769,100
Oct 05, 2017131.17131.81130.43131.74131.74772,200
Oct 04, 2017130.72131.52130.40130.76130.76835,600
Oct 03, 2017130.90131.43130.39130.56130.56849,600
Oct 02, 2017128.58130.75128.38130.65130.651,175,000
Sep 29, 2017129.27129.65128.53128.61128.61858,200
Sep 28, 2017128.95129.58128.75129.27129.27586,000
Sep 27, 2017130.28130.28127.63128.97128.971,054,200
Sep 26, 2017131.80131.99130.17130.23130.23563,000
Sep 25, 2017131.34131.66130.47131.49131.49861,800
Sep 22, 2017131.00131.44130.74131.33131.33761,900
Sep 21, 2017130.86131.18130.58130.94130.941,095,900
Sep 20, 2017130.95131.38130.24130.80130.80833,600
Sep 19, 2017130.96131.12130.38130.74130.74652,600
Sep 18, 2017131.05131.44130.47130.53130.53886,600
Sep 18, 20170.37 Dividend
Sep 15, 2017131.03131.49130.54131.05130.681,208,200
Sep 14, 2017129.32131.03129.21131.01130.641,101,700
Sep 13, 2017129.73129.91129.24129.42129.05747,200
Sep 12, 2017129.82130.38129.20129.98129.611,154,700
Sep 11, 2017131.49131.49129.58129.83129.461,716,400
Sep 08, 2017131.14131.37130.48131.12130.75716,100
Sep 07, 2017131.10131.62130.52131.53131.16999,000
Sep 06, 2017132.86134.28129.97130.89130.521,968,200
Sep 05, 2017132.92133.39132.20133.23132.85856,900
Sep 01, 2017133.57133.68131.98132.85132.47726,100
Aug 31, 2017131.58133.46131.35133.30132.921,254,900
Aug 30, 2017130.87131.04130.46130.98130.61605,400
Aug 29, 2017130.97131.02130.47130.87130.50573,500
Aug 28, 2017131.01131.52130.51131.46131.09745,000
Aug 25, 2017131.09131.52130.76131.04130.67470,400
Aug 24, 2017130.78131.27130.01130.33129.96701,900
Aug 23, 2017131.20131.37130.64130.78130.41471,000
Aug 22, 2017130.63131.64130.41131.48131.11506,200
Aug 21, 2017130.16130.74129.63130.40130.03559,800
Aug 18, 2017130.35130.65129.73130.11129.74720,800
Aug 17, 2017131.51132.16130.22130.23129.86727,400
Aug 16, 2017131.43132.73131.43132.41132.04678,900
Aug 15, 2017131.16131.88130.97131.15130.78824,000
Aug 14, 2017130.43131.46130.00131.46131.09672,000
Aug 11, 2017130.72130.88129.74129.81129.44618,700
Aug 10, 2017132.06132.33130.19130.23129.86770,300
Aug 09, 2017131.36132.38131.35132.36131.99690,600
Aug 08, 2017131.95132.07130.83131.24130.87636,800
Aug 07, 2017133.00133.19131.92131.95131.58892,800
Aug 04, 2017132.69133.25132.35132.90132.52628,200
Aug 03, 2017132.90133.00132.24132.62132.25899,100
Aug 02, 2017131.39133.06131.19132.90132.521,046,600
Aug 01, 2017131.08131.62127.18131.43131.061,603,400
Jul 31, 2017132.50133.06131.50131.67131.301,392,900
Jul 28, 2017131.94132.56131.39131.92131.55847,800
Jul 27, 2017132.48132.82131.11131.82131.45829,600
Jul 26, 2017132.83132.83132.15132.45132.08595,400
Jul 25, 2017132.76133.26132.54132.90132.52584,200
Jul 24, 2017132.76133.18131.64132.04131.67710,700
Jul 21, 2017132.29133.42132.26133.05132.67611,500
Jul 20, 2017132.85133.15132.11132.45132.08812,700
Jul 19, 2017132.68133.06132.34133.05132.67812,200
Jul 18, 2017132.01132.71131.95132.45132.08630,300
Jul 17, 2017132.80132.99131.79132.17131.801,017,700
Jul 14, 2017132.28132.94131.93132.72132.35542,000
Jul 13, 2017133.05133.11131.85132.06131.69576,800
Jul 12, 2017132.66133.41132.56133.04132.66819,500
Jul 11, 2017132.17132.65131.45131.89131.52607,100
Jul 10, 2017132.63132.84131.68132.05131.68767,800
Jul 07, 2017132.18132.79131.62132.62132.25886,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...