Ecolab Inc. (ECL)
NYSE: ECL
· Real-Time Price · USD
273.30
-1.64 (-0.60%)
At close: Sep 05, 2025, 1:00 PM
ECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 273.97 | 275.35 | 272.87 | 274.94 | 274.94 | 0.63% | 1,479,544 |
| Sep 3, 2025 | 274.38 | 275.56 | 271.81 | 273.23 | 273.23 | -0.57% | 1,428,961 |
| Sep 2, 2025 | 275.26 | 276.66 | 274.28 | 274.79 | 274.79 | -0.81% | 988,862 |
| Aug 29, 2025 | 279.05 | 280.09 | 276.58 | 277.04 | 277.04 | -0.71% | 925,310 |
| Aug 28, 2025 | 279.73 | 280.40 | 277.45 | 279.02 | 279.02 | -0.49% | 852,600 |
| Aug 27, 2025 | 279.07 | 280.98 | 278.29 | 280.38 | 280.38 | 0.42% | 959,500 |
| Aug 26, 2025 | 277.61 | 279.38 | 277.26 | 279.22 | 279.22 | 0.31% | 1,817,300 |
| Aug 25, 2025 | 283.20 | 284.10 | 278.07 | 278.36 | 278.36 | -1.89% | 1,098,300 |
| Aug 22, 2025 | 284.39 | 286.04 | 283.35 | 283.73 | 283.73 | 0.24% | 1,149,500 |
| Aug 21, 2025 | 283.89 | 284.40 | 282.23 | 283.06 | 283.06 | -0.84% | 1,060,363 |
| Aug 20, 2025 | 283.41 | 286.04 | 282.25 | 285.47 | 285.47 | 0.64% | 1,118,600 |
| Aug 19, 2025 | 280.31 | 285.11 | 280.31 | 283.66 | 283.66 | 1.28% | 1,000,159 |
| Aug 18, 2025 | 281.22 | 282.67 | 279.43 | 280.08 | 280.08 | -0.27% | 1,428,200 |
| Aug 15, 2025 | 280.58 | 281.03 | 277.82 | 280.83 | 280.83 | 0.30% | 1,250,300 |
| Aug 14, 2025 | 280.91 | 281.00 | 278.30 | 279.98 | 279.98 | -0.66% | 1,191,200 |
| Aug 13, 2025 | 277.77 | 281.96 | 277.16 | 281.83 | 281.83 | 1.88% | 1,360,600 |
| Aug 12, 2025 | 274.69 | 276.66 | 270.57 | 276.62 | 276.62 | 1.14% | 1,209,772 |
| Aug 11, 2025 | 273.00 | 274.00 | 271.57 | 273.50 | 273.50 | 0.23% | 943,629 |
| Aug 8, 2025 | 270.10 | 273.80 | 269.65 | 272.87 | 272.87 | 1.15% | 833,200 |
| Aug 7, 2025 | 270.38 | 272.00 | 268.26 | 269.77 | 269.77 | 0.36% | 632,627 |