ECL - Ecolab Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019198.24198.78197.13197.28197.28627,600
Jul 18, 2019196.46197.72195.27197.69197.69688,200
Jul 17, 2019198.00198.34195.80195.95195.95887,400
Jul 16, 2019199.03199.62197.46197.93197.93847,800
Jul 15, 2019199.99200.00198.24198.93198.93656,500
Jul 12, 2019200.20200.39197.96199.80199.80813,200
Jul 11, 2019198.12199.60196.78199.56199.561,103,400
Jul 10, 2019197.44199.22196.62198.13198.131,676,700
Jul 09, 2019196.74197.25195.13195.86195.86737,000
Jul 08, 2019197.00198.91195.82197.55197.55871,700
Jul 05, 2019197.78197.78194.20197.07197.07850,200
Jul 03, 2019198.29199.81197.65199.78199.78586,500
Jul 02, 2019195.96198.04195.31197.97197.97908,000
Jul 01, 2019197.96198.34193.08195.76195.761,371,700
Jun 28, 2019192.74197.44192.19197.44197.445,929,200
Jun 27, 2019189.53192.73189.14192.20192.201,467,300
Jun 26, 2019192.07192.22188.12188.25188.251,192,200
Jun 25, 2019191.99192.51190.34191.63191.63909,900
Jun 24, 2019190.26192.39189.60191.64191.64929,100
Jun 21, 2019192.26192.45189.32189.59189.591,888,900
Jun 20, 2019190.31192.66189.62192.36192.361,494,000
Jun 19, 2019188.98189.33186.44188.57188.571,653,100
Jun 18, 2019190.13192.28187.91188.98188.981,986,100
Jun 17, 2019197.93197.93189.46190.44190.442,251,300
Jun 17, 20190.46 Dividend
Jun 14, 2019198.71199.31197.71198.87198.41749,700
Jun 13, 2019199.66200.77198.02198.76198.30733,500
Jun 12, 2019198.26199.68197.37199.12198.66747,400
Jun 11, 2019200.56200.93197.11197.64197.181,412,300
Jun 10, 2019200.19200.44198.20199.69199.23880,100
Jun 07, 2019197.14200.15197.00198.75198.291,242,900
Jun 06, 2019194.05197.16192.69196.77196.311,625,500
Jun 05, 2019190.26193.12188.72193.12192.671,628,700
Jun 04, 2019187.41190.40185.69190.40189.961,723,800
Jun 03, 2019184.15185.76183.41185.64185.212,045,700
May 31, 2019181.57184.53181.57184.09183.66819,900
May 30, 2019182.22183.74182.22183.38182.96570,600
May 29, 2019181.44183.18180.80182.59182.17793,100
May 28, 2019182.30184.05181.66182.00181.581,154,400
May 24, 2019183.66184.22181.98182.48182.06673,200
May 23, 2019182.93184.41181.60182.48182.061,139,600
May 22, 2019183.23185.23182.74183.74183.32900,900
May 21, 2019182.43183.82181.75183.15182.73892,800
May 20, 2019180.76181.98179.77180.97180.55689,400
May 17, 2019180.73182.98180.69181.53181.11856,400
May 16, 2019181.21182.97180.94182.18181.761,070,400
May 15, 2019178.35181.01177.76179.86179.44605,300
May 14, 2019178.87180.42177.96179.25178.841,059,200
May 13, 2019178.81179.74177.48178.23177.82782,300
May 10, 2019180.35181.30178.32181.07180.651,184,200
May 09, 2019179.81181.25177.77180.75180.33819,500
May 08, 2019179.60181.88178.81181.31180.891,266,800
May 07, 2019182.17182.93178.55179.61179.191,305,400
May 06, 2019182.93184.19182.93183.64183.221,087,700
May 03, 2019185.00185.39183.88185.00184.57777,600
May 02, 2019182.51184.32181.64184.32183.89930,000
May 01, 2019183.47184.77182.26182.38181.96977,500
Apr 30, 2019180.77185.20179.13184.08183.651,942,000
Apr 29, 2019185.19185.41183.73184.41183.98958,300
Apr 26, 2019184.06184.90182.87184.89184.46793,600
Apr 25, 2019183.90184.16182.23183.39182.97625,700
Apr 24, 2019184.39184.95183.73184.54184.11881,800
Apr 23, 2019183.00186.34182.18184.39183.961,023,900
Apr 22, 2019182.92183.84182.38182.87182.45578,900
Apr 18, 2019182.01183.53180.06183.20182.781,026,900
Apr 17, 2019185.92186.27182.85182.96182.54775,300
Apr 16, 2019184.28185.76183.83185.36184.931,170,600
Apr 15, 2019184.90185.03183.06183.77183.341,125,800
Apr 12, 2019183.78185.31182.82185.09184.66769,300
Apr 11, 2019182.35183.17181.83182.98182.56610,900
Apr 10, 2019181.61182.60179.93182.58182.16688,700
Apr 09, 2019180.63181.54179.74181.50181.08860,600
Apr 08, 2019181.30181.78180.17181.24180.82685,200
Apr 05, 2019182.56183.41180.88181.71181.29889,900
Apr 04, 2019181.13182.59180.21182.56182.141,377,100
Apr 03, 2019178.75182.55178.28181.45181.032,009,400
Apr 02, 2019178.75178.75177.24178.14177.73634,900
Apr 01, 2019177.48178.75177.17178.67178.261,009,900
Mar 29, 2019176.57176.76175.29176.54176.131,031,400
Mar 28, 2019175.88176.86175.42175.95175.54793,200
Mar 27, 2019175.57176.69174.08175.24174.83828,800
Mar 26, 2019174.94176.13173.78175.35174.94959,300
Mar 25, 2019173.35174.58172.54174.09173.69811,200
Mar 22, 2019174.67175.46172.87173.38172.98831,000
Mar 21, 2019174.56175.98174.30175.82175.41864,600
Mar 20, 2019175.15175.67173.75174.47174.07739,400
Mar 19, 2019175.04175.95174.59175.05174.651,079,600
Mar 18, 2019182.18182.19173.70175.15174.741,272,200
Mar 18, 20190.46 Dividend
Mar 15, 2019173.25174.98173.25174.47173.611,545,100
Mar 14, 2019172.82174.00172.82173.60172.741,059,200
Mar 13, 2019171.58173.62171.23173.12172.26971,500
Mar 12, 2019170.65171.46169.86170.99170.14942,400
Mar 11, 2019170.28170.96169.09170.21169.371,509,900
Mar 08, 2019168.91169.73168.05169.57168.73782,000
Mar 07, 2019170.00170.80168.85169.60168.76861,800
Mar 06, 2019170.87171.98170.00170.33169.491,070,400
Mar 05, 2019169.47171.11169.47170.52169.68787,000
Mar 04, 2019171.05171.71168.01169.58168.741,338,400
Mar 01, 2019169.75170.66168.93170.16169.321,717,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...