Ecolab Inc. (ECL)
NYSE: ECL
· Real-Time Price · USD
279.98
-1.85 (-0.66%)
At close: Aug 14, 2025, 3:59 PM
278.30
-0.60%
After-hours: Aug 14, 2025, 07:58 PM EDT
ECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 277.77 | 281.96 | 277.16 | 281.83 | 281.83 | 1.88% | 1,360,492 |
| 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 |
| Aug 6, 2025 | 267.42 | 269.00 | 265.52 | 268.79 | 268.79 | 0.87% | 981,300 |
| Aug 5, 2025 | 265.00 | 266.68 | 263.02 | 266.48 | 266.48 | 0.83% | 1,138,914 |
| Aug 4, 2025 | 261.06 | 264.32 | 259.61 | 264.28 | 264.28 | 1.25% | 716,935 |
| Aug 1, 2025 | 261.77 | 261.80 | 259.35 | 261.01 | 261.01 | -0.29% | 893,800 |
| Jul 31, 2025 | 261.62 | 266.19 | 261.48 | 261.76 | 261.76 | -0.52% | 1,364,969 |
| Jul 30, 2025 | 260.11 | 265.91 | 259.01 | 263.13 | 263.13 | 1.44% | 1,710,336 |
| Jul 29, 2025 | 267.12 | 267.12 | 255.03 | 259.39 | 259.39 | -3.93% | 2,264,943 |
| Jul 28, 2025 | 270.97 | 272.32 | 269.07 | 269.99 | 269.99 | -0.65% | 1,793,841 |
| Jul 25, 2025 | 270.22 | 272.32 | 268.95 | 271.75 | 271.75 | 0.71% | 972,500 |
| Jul 24, 2025 | 268.42 | 270.59 | 266.09 | 269.83 | 269.83 | 0.50% | 1,302,800 |
| Jul 23, 2025 | 271.45 | 271.45 | 267.42 | 268.50 | 268.50 | -0.76% | 971,400 |
| Jul 22, 2025 | 268.26 | 270.79 | 267.72 | 270.55 | 270.55 | 0.91% | 1,107,457 |
| Jul 21, 2025 | 269.11 | 270.57 | 267.51 | 268.11 | 268.11 | -0.24% | 799,313 |
| Jul 18, 2025 | 269.43 | 269.53 | 267.21 | 268.75 | 268.75 | -0.10% | 1,432,642 |
| Jul 17, 2025 | 267.17 | 269.42 | 266.57 | 269.01 | 269.01 | 0.48% | 742,010 |