ECL - Ecolab Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019183.66184.22181.98182.48182.48673,200
May 23, 2019182.93184.41181.60182.48182.481,139,600
May 22, 2019183.23185.23182.74183.74183.74900,900
May 21, 2019182.43183.82181.75183.15183.15892,800
May 20, 2019180.76181.98179.77180.97180.97689,400
May 17, 2019180.73182.98180.69181.53181.53856,400
May 16, 2019181.21182.97180.94182.18182.181,070,400
May 15, 2019178.35181.01177.76179.86179.86605,300
May 14, 2019178.87180.42177.96179.25179.251,059,200
May 13, 2019178.81179.74177.48178.23178.23782,300
May 10, 2019180.35181.30178.32181.07181.071,184,200
May 09, 2019179.81181.25177.77180.75180.75819,500
May 08, 2019179.60181.88178.81181.31181.311,266,800
May 07, 2019182.17182.93178.55179.61179.611,305,400
May 06, 2019182.93184.19182.93183.64183.641,087,700
May 03, 2019185.00185.39183.88185.00185.00777,600
May 02, 2019182.51184.32181.64184.32184.32930,000
May 01, 2019183.47184.77182.26182.38182.38977,500
Apr 30, 2019180.77185.20179.13184.08184.081,942,000
Apr 29, 2019185.19185.41183.73184.41184.41958,300
Apr 26, 2019184.06184.90182.87184.89184.89793,600
Apr 25, 2019183.90184.16182.23183.39183.39625,700
Apr 24, 2019184.39184.95183.73184.54184.54881,800
Apr 23, 2019183.00186.34182.18184.39184.391,023,900
Apr 22, 2019182.92183.84182.38182.87182.87578,900
Apr 18, 2019182.01183.53180.06183.20183.201,026,900
Apr 17, 2019185.92186.27182.85182.96182.96775,300
Apr 16, 2019184.28185.76183.83185.36185.361,170,600
Apr 15, 2019184.90185.03183.06183.77183.771,125,800
Apr 12, 2019183.78185.31182.82185.09185.09769,300
Apr 11, 2019182.35183.17181.83182.98182.98610,900
Apr 10, 2019181.61182.60179.93182.58182.58688,700
Apr 09, 2019180.63181.54179.74181.50181.50860,600
Apr 08, 2019181.30181.78180.17181.24181.24685,200
Apr 05, 2019182.56183.41180.88181.71181.71889,900
Apr 04, 2019181.13182.59180.21182.56182.561,377,100
Apr 03, 2019178.75182.55178.28181.45181.452,009,400
Apr 02, 2019178.75178.75177.24178.14178.14634,900
Apr 01, 2019177.48178.75177.17178.67178.671,009,900
Mar 29, 2019176.57176.76175.29176.54176.541,031,400
Mar 28, 2019175.88176.86175.42175.95175.95793,200
Mar 27, 2019175.57176.69174.08175.24175.24828,800
Mar 26, 2019174.94176.13173.78175.35175.35959,300
Mar 25, 2019173.35174.58172.54174.09174.09811,200
Mar 22, 2019174.67175.46172.87173.38173.38831,000
Mar 21, 2019174.56175.98174.30175.82175.82864,600
Mar 20, 2019175.15175.67173.75174.47174.47739,400
Mar 19, 2019175.04175.95174.59175.05175.051,079,600
Mar 18, 2019182.18182.19173.70175.15175.151,272,200
Mar 18, 20190.46 Dividend
Mar 15, 2019173.25174.98173.25174.47174.011,545,100
Mar 14, 2019172.82174.00172.82173.60173.141,059,200
Mar 13, 2019171.58173.62171.23173.12172.66971,500
Mar 12, 2019170.65171.46169.86170.99170.54942,400
Mar 11, 2019170.28170.96169.09170.21169.761,509,900
Mar 08, 2019168.91169.73168.05169.57169.12782,000
Mar 07, 2019170.00170.80168.85169.60169.15861,800
Mar 06, 2019170.87171.98170.00170.33169.881,070,400
Mar 05, 2019169.47171.11169.47170.52170.07787,000
Mar 04, 2019171.05171.71168.01169.58169.131,338,400
Mar 01, 2019169.75170.66168.93170.16169.711,717,400
Feb 28, 2019168.56169.28168.07168.91168.461,500,000
Feb 27, 2019167.89168.92167.21168.49168.05725,900
Feb 26, 2019168.00169.43167.79168.22167.78823,400
Feb 25, 2019167.71168.49166.73168.22167.78971,300
Feb 22, 2019167.41167.41165.94167.01166.57858,400
Feb 21, 2019165.22167.22165.22167.09166.651,083,800
Feb 20, 2019165.66166.66164.56165.29164.851,774,900
Feb 19, 2019165.00168.32163.50167.31166.872,009,800
Feb 15, 2019163.35164.19162.21163.48163.051,209,400
Feb 14, 2019161.63162.47160.83161.61161.18805,600
Feb 13, 2019162.93163.78162.29162.65162.22965,700
Feb 12, 2019160.98162.62160.11162.38161.95915,200
Feb 11, 2019159.39160.49159.02160.10159.68827,900
Feb 08, 2019158.07159.19157.19159.17158.75747,200
Feb 07, 2019158.29159.07157.20158.61158.19698,700
Feb 06, 2019158.22159.60158.18159.17158.751,142,600
Feb 05, 2019161.11162.38158.33158.66158.242,036,400
Feb 04, 2019158.95159.52157.11159.18158.76852,000
Feb 01, 2019158.49159.51157.99158.96158.541,221,900
Jan 31, 2019156.26158.87155.59158.17157.752,186,600
Jan 30, 2019155.60157.29155.07156.88156.47729,700
Jan 29, 2019155.07155.93154.64155.01154.60887,600
Jan 28, 2019153.15154.99153.11154.98154.57708,600
Jan 25, 2019152.91155.08152.91153.89153.48722,000
Jan 24, 2019152.53153.14151.18151.92151.52793,500
Jan 23, 2019153.34153.73151.24152.97152.57686,300
Jan 22, 2019154.13154.58151.70152.92152.52956,000
Jan 18, 2019153.66155.19152.73154.50154.091,202,000
Jan 17, 2019150.58152.80150.24152.52152.121,064,300
Jan 16, 2019150.48151.13149.63150.26149.86623,200
Jan 15, 2019148.00150.09148.00150.03149.63588,500
Jan 14, 2019148.81150.42148.32148.76148.371,241,400
Jan 11, 2019148.72149.66148.37149.57149.18703,900
Jan 10, 2019147.58149.74147.58149.63149.24957,200
Jan 09, 2019149.53150.21147.90148.71148.32902,700
Jan 08, 2019148.09149.07147.16148.89148.501,092,400
Jan 07, 2019146.58148.92146.20147.10146.71871,400
Jan 04, 2019143.74147.77142.59146.67146.281,238,600
Jan 03, 2019144.66145.35141.30141.54141.171,238,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...