ECL
Ecolab Inc. (ECL)
278.1000
$
-2.7200 (%-0.97)
ECL: Ecolab Inc. Historical Data
Historical price data, yearly archive and performance analysis for Ecolab Inc..
Historical Chart
Loading chart...
Average
OPEN 261.1747
CLOSE 261.2525
Low
LOW 221.62
High
HIGH 286.04
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 234.78 | 236.18 | 230.79 | 230.93 |
| 01/03/2025 | 231.25 | 233.18 | 230.1 | 231.93 |
| 01/06/2025 | 231.92 | 233.26 | 230.05 | 231.38 |
| 01/07/2025 | 230.97 | 233.75 | 229.47 | 231.44 |
| 01/08/2025 | 231.86 | 234.88 | 230.92 | 234.57 |
| 01/10/2025 | 231.77 | 233.72 | 229.52 | 229.72 |
| 01/13/2025 | 229.12 | 233.57 | 227.63 | 233.46 |
| 01/14/2025 | 233.44 | 235.19 | 232.83 | 233.9 |
| 01/15/2025 | 237.71 | 238.34 | 235.14 | 236.55 |
| 01/16/2025 | 237.37 | 239.36 | 236.59 | 239.15 |
| 01/17/2025 | 240.59 | 241.85 | 237.41 | 237.42 |
| 01/21/2025 | 237.77 | 241.17 | 236.64 | 241.07 |
| 01/22/2025 | 241.09 | 243.11 | 239.02 | 241.63 |
| 01/23/2025 | 241.8 | 243.14 | 239.66 | 242.92 |
| 01/24/2025 | 242.2 | 243.81 | 241.55 | 242.06 |
| 01/27/2025 | 241.43 | 246.83 | 240.6 | 246.2 |
| 01/28/2025 | 250.84 | 253.19 | 246.98 | 249.52 |
| 01/29/2025 | 248.7 | 250.73 | 246.77 | 246.93 |
| 01/30/2025 | 247.3 | 252.85 | 247.08 | 252.51 |
| 01/31/2025 | 251.29 | 252.56 | 249.01 | 250.19 |
| 02/03/2025 | 247.6 | 250.8 | 245.02 | 249.51 |
| 02/04/2025 | 251.14 | 251.22 | 247.26 | 248.84 |
| 02/05/2025 | 250.06 | 250.68 | 248.12 | 249.71 |
| 02/06/2025 | 250 | 250.11 | 247.1 | 250.03 |
| 02/07/2025 | 249.22 | 249.79 | 247 | 247.4 |
| 02/10/2025 | 247.21 | 247.21 | 244.58 | 245.94 |
| 02/11/2025 | 267.49 | 267.56 | 260.54 | 261.23 |
| 02/12/2025 | 258.05 | 262.57 | 255.15 | 262.03 |
| 02/13/2025 | 263.05 | 267.23 | 262.06 | 265.47 |
| 02/14/2025 | 266.07 | 268 | 264.54 | 264.74 |
| 02/18/2025 | 264.79 | 267.66 | 262.98 | 266.22 |
| 02/19/2025 | 266.35 | 266.55 | 263.82 | 266.24 |
| 02/20/2025 | 265.2 | 267.61 | 264.07 | 267.34 |
| 02/21/2025 | 267.37 | 267.79 | 264.22 | 264.69 |
| 02/24/2025 | 265.23 | 265.9 | 263.52 | 263.81 |
| 02/25/2025 | 264.91 | 268.15 | 264.04 | 265.69 |
| 02/26/2025 | 265.62 | 268.08 | 264.69 | 266.47 |
| 02/27/2025 | 265.93 | 269.23 | 264.91 | 267.18 |
| 02/28/2025 | 269.22 | 270.57 | 267.66 | 269.01 |
| 03/03/2025 | 271.18 | 273.69 | 269.07 | 269.82 |
| 03/04/2025 | 269.27 | 271.29 | 267.06 | 267.77 |
| 03/05/2025 | 267.91 | 271.4 | 267.38 | 269.63 |
| 03/06/2025 | 268.31 | 269.38 | 265.05 | 266.25 |
| 03/07/2025 | 264.61 | 270.15 | 264.15 | 269.26 |
| 03/10/2025 | 267.04 | 271.77 | 264.75 | 265.68 |
| 03/11/2025 | 265.6 | 265.99 | 258.46 | 259.06 |
| 03/12/2025 | 259.45 | 260.48 | 254.78 | 255.18 |
| 03/13/2025 | 255.05 | 256.46 | 248.25 | 251.11 |
| 03/14/2025 | 251 | 252.16 | 247.9 | 250.96 |
| 03/17/2025 | 249.83 | 254.14 | 249.42 | 251.88 |
| 03/18/2025 | 251.3 | 253.73 | 250.31 | 253.7 |
| 03/19/2025 | 253.63 | 255.62 | 252.73 | 254.12 |
| 03/20/2025 | 252.94 | 253.48 | 250.47 | 251.94 |
| 03/21/2025 | 249.87 | 251.3 | 247.23 | 251 |
| 03/24/2025 | 251 | 253.51 | 249.86 | 252.62 |
| 03/25/2025 | 253.42 | 253.42 | 250 | 251.2 |
| 03/26/2025 | 251.6 | 253.46 | 251.6 | 252.39 |
| 03/27/2025 | 252.87 | 253.65 | 251.03 | 252.68 |
| 03/28/2025 | 254 | 254.13 | 249.2 | 249.51 |
| 03/31/2025 | 249.48 | 254.45 | 248.68 | 253.52 |
| 04/01/2025 | 252.83 | 254.69 | 250.47 | 254.27 |
| 04/02/2025 | 252.33 | 253.74 | 251.11 | 253.66 |
| 04/03/2025 | 250.39 | 257.56 | 249.51 | 250.24 |
| 04/04/2025 | 247.99 | 251.2 | 236.55 | 237.77 |
| 04/07/2025 | 235.72 | 239.27 | 226.42 | 230.33 |
| 04/08/2025 | 234.77 | 236.32 | 222.9 | 225.65 |
| 04/09/2025 | 222.22 | 238.02 | 221.62 | 237.55 |
| 04/10/2025 | 233.78 | 236.1 | 227.77 | 232.55 |
| 04/11/2025 | 230.93 | 236.87 | 228.73 | 235.32 |
| 04/14/2025 | 238.03 | 239.65 | 235.83 | 238.62 |
| 04/15/2025 | 238.03 | 240.27 | 237 | 238.18 |
| 04/16/2025 | 237.08 | 238.93 | 233.96 | 235.96 |
| 04/17/2025 | 238.19 | 240.85 | 235.78 | 238.73 |
| 04/21/2025 | 238.09 | 238.27 | 229.39 | 231.51 |
| 04/22/2025 | 233.73 | 237.3 | 233.73 | 236.81 |
| 04/23/2025 | 240.36 | 241.51 | 236 | 237.95 |
| 04/24/2025 | 237.87 | 240.36 | 235.62 | 239.67 |
| 04/25/2025 | 239.14 | 239.14 | 235.93 | 238.14 |
| 04/28/2025 | 239.41 | 240.99 | 236.5 | 239.03 |
| 04/29/2025 | 245.5 | 247.79 | 240.92 | 246.91 |
| 04/30/2025 | 246.04 | 252.56 | 243.79 | 251.43 |
| 05/01/2025 | 249.66 | 254.92 | 248.58 | 252.62 |
| 05/02/2025 | 255.68 | 257.28 | 254.85 | 255.38 |
| 05/05/2025 | 255.22 | 256.6 | 253.92 | 255.1 |
| 05/06/2025 | 253.16 | 255.27 | 251.66 | 252.65 |
| 05/07/2025 | 252.36 | 255.02 | 251.45 | 254.33 |
| 05/08/2025 | 254.61 | 257.39 | 253.1 | 253.4 |
| 05/09/2025 | 252.81 | 253.35 | 250.62 | 252.67 |
| 05/12/2025 | 256.28 | 258.32 | 253.19 | 254.48 |
| 05/13/2025 | 254.09 | 254.97 | 251.21 | 251.5 |
| 05/14/2025 | 251.89 | 253 | 249.04 | 250.15 |
| 05/15/2025 | 251.22 | 256.05 | 249.76 | 255.91 |
| 05/16/2025 | 255.84 | 259.14 | 254.06 | 259.09 |
| 05/19/2025 | 257.69 | 261.65 | 256.55 | 261.36 |
| 05/20/2025 | 260 | 262.44 | 259.47 | 262.38 |
| 05/21/2025 | 260.43 | 262.6 | 259.68 | 260.95 |
| 05/22/2025 | 260.55 | 261.7 | 258.83 | 259.66 |
| 05/23/2025 | 259.24 | 261.57 | 257.45 | 261.1 |
| 05/27/2025 | 261.64 | 265.54 | 260.98 | 265.48 |
| 05/28/2025 | 264.12 | 264.57 | 261.87 | 262.75 |
| 05/29/2025 | 262.95 | 264.45 | 260.8 | 264.29 |
| 05/30/2025 | 264.04 | 266.36 | 262.48 | 265.62 |
| 06/02/2025 | 265 | 265.47 | 261.79 | 265.15 |
| 06/03/2025 | 263.34 | 266.73 | 262.59 | 265.42 |
| 06/04/2025 | 266.4 | 267.85 | 264.63 | 267.04 |
| 06/05/2025 | 268.03 | 268.03 | 265.43 | 266.93 |
| 06/06/2025 | 268.45 | 268.98 | 265.99 | 267.06 |
| 06/09/2025 | 266.77 | 267.41 | 264.07 | 266.35 |
| 06/10/2025 | 266.81 | 269.89 | 265.57 | 269.37 |
| 06/11/2025 | 269.52 | 269.72 | 266.62 | 267.94 |
| 06/12/2025 | 269.45 | 271.26 | 266.9 | 270.95 |
| 06/13/2025 | 267.96 | 269.31 | 263.7 | 264.21 |
| 06/16/2025 | 266.14 | 267.59 | 264.37 | 266.14 |
| 06/17/2025 | 263.6 | 264.9 | 260.59 | 261.34 |
| 06/18/2025 | 261.98 | 262.14 | 260.04 | 260.22 |
| 06/20/2025 | 260.95 | 262.01 | 259.05 | 261.23 |
| 06/23/2025 | 260.8 | 266.19 | 259.67 | 265.95 |
| 06/24/2025 | 267.31 | 267.49 | 264.74 | 266.84 |
| 06/25/2025 | 265.83 | 266.8 | 264.87 | 266.46 |
| 06/26/2025 | 266.98 | 266.98 | 262.11 | 263.25 |
| 06/27/2025 | 263.25 | 267.96 | 262.31 | 267.45 |
| 06/30/2025 | 266.44 | 269.98 | 264.98 | 269.44 |
| 07/01/2025 | 269.48 | 274.02 | 267.58 | 272.61 |
| 07/02/2025 | 272.38 | 273.28 | 268.89 | 272.46 |
| 07/03/2025 | 274 | 274.17 | 271.89 | 274.09 |
| 07/07/2025 | 273.64 | 273.86 | 270.41 | 271.78 |
| 07/08/2025 | 270.86 | 271.98 | 268.85 | 268.9 |
| 07/09/2025 | 269.19 | 270.4 | 266.38 | 268.21 |
| 07/10/2025 | 268.09 | 268.34 | 265.19 | 266.79 |
| 07/11/2025 | 264.65 | 267.96 | 264.23 | 266.96 |
| 07/14/2025 | 266 | 268.49 | 264.92 | 268.23 |
| 07/15/2025 | 268.23 | 268.23 | 264.67 | 264.83 |
| 07/16/2025 | 264.93 | 267.75 | 263.43 | 267.72 |
| 07/17/2025 | 267.17 | 269.42 | 266.57 | 269.01 |
| 07/18/2025 | 269.43 | 269.53 | 267.21 | 268.75 |
| 07/21/2025 | 269.11 | 270.57 | 267.51 | 268.11 |
| 07/22/2025 | 268.26 | 270.79 | 267.72 | 270.55 |
| 07/23/2025 | 271.45 | 271.45 | 267.42 | 268.5 |
| 07/24/2025 | 268.42 | 270.59 | 266.09 | 269.83 |
| 07/25/2025 | 270.22 | 272.32 | 268.95 | 271.75 |
| 07/28/2025 | 270.97 | 272.32 | 269.07 | 269.99 |
| 07/29/2025 | 267.12 | 267.12 | 255.03 | 259.39 |
| 07/30/2025 | 260.11 | 265.91 | 259.01 | 263.13 |
| 07/31/2025 | 261.62 | 266.19 | 261.48 | 261.76 |
| 08/01/2025 | 261.77 | 261.8 | 259.35 | 261.01 |
| 08/04/2025 | 261.06 | 264.32 | 259.61 | 264.28 |
| 08/05/2025 | 265 | 266.68 | 263.02 | 266.48 |
| 08/06/2025 | 267.42 | 269 | 265.52 | 268.79 |
| 08/07/2025 | 270.38 | 272 | 268.26 | 269.77 |
| 08/08/2025 | 270.1 | 273.8 | 269.65 | 272.87 |
| 08/11/2025 | 273 | 274 | 271.57 | 273.5 |
| 08/12/2025 | 274.69 | 276.66 | 270.57 | 276.62 |
| 08/13/2025 | 277.77 | 281.96 | 277.16 | 281.83 |
| 08/14/2025 | 280.91 | 281 | 278.3 | 279.98 |
| 08/15/2025 | 280.58 | 281.03 | 277.82 | 280.83 |
| 08/18/2025 | 281.22 | 282.67 | 279.43 | 280.08 |
| 08/19/2025 | 280.31 | 285.11 | 280.31 | 283.66 |
| 08/20/2025 | 283.41 | 286.04 | 282.25 | 285.47 |
| 08/21/2025 | 283.89 | 284.4 | 282.23 | 283.06 |
| 08/22/2025 | 284.39 | 286.04 | 283.35 | 283.73 |
| 08/25/2025 | 283.2 | 284.1 | 278.07 | 278.36 |
| 08/26/2025 | 277.61 | 279.38 | 277.26 | 279.22 |
| 08/27/2025 | 279.07 | 280.98 | 278.29 | 280.38 |
| 08/28/2025 | 279.73 | 280.4 | 277.45 | 279.02 |
| 08/29/2025 | 279.05 | 280.09 | 276.58 | 277.04 |
| 09/02/2025 | 275.26 | 276.66 | 274.28 | 274.79 |
| 09/03/2025 | 274.38 | 275.56 | 271.81 | 273.23 |
| 09/04/2025 | 273.97 | 275.35 | 272.87 | 274.94 |
| 09/05/2025 | 276.35 | 277.5 | 272.96 | 273.56 |
| 09/08/2025 | 273.28 | 275.62 | 271.39 | 275.35 |
| 09/09/2025 | 273.82 | 274.54 | 270.38 | 270.66 |
| 09/10/2025 | 269.92 | 271.62 | 268.08 | 269.09 |
| 09/11/2025 | 269.22 | 275.39 | 268.72 | 274.88 |
| 09/12/2025 | 272.81 | 275.17 | 272.45 | 272.62 |
| 09/15/2025 | 272.6 | 273.73 | 270.6 | 270.61 |
| 09/16/2025 | 269.44 | 270.55 | 263.77 | 264.06 |
| 09/17/2025 | 265 | 268 | 264.29 | 265.36 |
| 09/18/2025 | 264.68 | 266.8 | 264.24 | 264.83 |
| 09/19/2025 | 265.08 | 266.42 | 263.89 | 265.48 |
| 09/22/2025 | 264.98 | 267.84 | 263.49 | 267.09 |
| 09/23/2025 | 266.36 | 268 | 265.24 | 265.81 |
| 09/24/2025 | 265.63 | 267.62 | 265.15 | 267 |
| 09/25/2025 | 267.17 | 269.15 | 266.3 | 267.25 |
| 09/26/2025 | 268.36 | 273.01 | 266.75 | 271 |
| 09/29/2025 | 271.6 | 273.42 | 270.3 | 272.91 |
| 09/30/2025 | 273.05 | 275.22 | 272.52 | 273.86 |
| 10/01/2025 | 273.01 | 273.85 | 266.87 | 269.71 |
| 10/02/2025 | 269.61 | 274.31 | 268.49 | 274 |
| 10/03/2025 | 273.36 | 278.57 | 273.36 | 276.59 |
| 10/06/2025 | 277.74 | 280.31 | 276 | 279.74 |
| 10/07/2025 | 279.97 | 280.81 | 277.93 | 278.99 |
| 10/08/2025 | 279.78 | 282.2 | 278.01 | 281.35 |
| 10/09/2025 | 280.86 | 281.28 | 272 | 272.54 |
| 10/10/2025 | 274 | 276.23 | 271.76 | 272.08 |
| 10/13/2025 | 271.74 | 272.55 | 269.5 | 270.22 |
| 10/14/2025 | 269.78 | 274.33 | 269.11 | 273.03 |
| 10/15/2025 | 272.67 | 276.36 | 271.38 | 273.7 |
| 10/16/2025 | 273.94 | 275.42 | 268.79 | 270.62 |
| 10/17/2025 | 271 | 276.89 | 270.8 | 276.75 |
| 10/20/2025 | 277.3 | 280.58 | 276.79 | 280.17 |
| 10/21/2025 | 279.29 | 280.91 | 276.84 | 278.19 |
| 10/22/2025 | 277.59 | 278.3 | 275.12 | 276 |
| 10/23/2025 | 276.39 | 277.29 | 273.24 | 275.02 |
| 10/24/2025 | 276.64 | 277.9 | 274.67 | 277.23 |
| 10/27/2025 | 276.9 | 280.34 | 275.54 | 279.71 |
| 10/28/2025 | 276.9 | 279.75 | 265.16 | 268.28 |
| 10/29/2025 | 266.52 | 267.04 | 256.74 | 257.47 |
| 10/30/2025 | 255.34 | 261.66 | 255.16 | 257.1 |
| 10/31/2025 | 256.18 | 259.32 | 255.35 | 256.4 |
| 11/03/2025 | 259 | 259 | 251.74 | 257.45 |
| 11/04/2025 | 257.33 | 259.05 | 255.85 | 258.66 |
| 11/05/2025 | 259.61 | 260.33 | 255.2 | 258.93 |
| 11/06/2025 | 258.36 | 260.39 | 252.36 | 253.06 |
| 11/07/2025 | 252.82 | 256.38 | 252.17 | 256.13 |
| 11/10/2025 | 256.38 | 259.08 | 253.9 | 258.56 |
| 11/11/2025 | 259.81 | 262.51 | 258.24 | 262.05 |
| 11/12/2025 | 262.15 | 263.86 | 260.19 | 261.06 |
| 11/13/2025 | 260.73 | 263.98 | 258.01 | 261.98 |
| 11/14/2025 | 260.75 | 261.81 | 258.01 | 258.58 |
| 11/17/2025 | 258 | 258.59 | 255.1 | 255.46 |
| 11/18/2025 | 254.12 | 257.44 | 251.75 | 255.67 |
| 11/19/2025 | 256.96 | 261.62 | 255.91 | 261.5 |
| 11/20/2025 | 261.93 | 262.9 | 260.96 | 261.74 |
| 11/21/2025 | 262.37 | 268.67 | 261.74 | 267.07 |
| 11/24/2025 | 267.45 | 269.16 | 265.89 | 268.8 |
| 11/25/2025 | 269.77 | 275.14 | 268.74 | 273.46 |
| 11/26/2025 | 273.18 | 276.12 | 272.42 | 274.99 |
| 11/28/2025 | 274.05 | 276.62 | 273.13 | 275.16 |
| 12/01/2025 | 273.57 | 275.94 | 272.52 | 272.86 |
| 12/02/2025 | 274.05 | 274.51 | 269.74 | 270.89 |
| 12/03/2025 | 271.32 | 272.87 | 264.16 | 264.33 |
| 12/04/2025 | 264.4 | 265.3 | 262.37 | 264.42 |
| 12/05/2025 | 264.76 | 265.2 | 259.13 | 259.69 |
| 12/08/2025 | 259.7 | 259.7 | 256.9 | 257.15 |
| 12/09/2025 | 257.57 | 258.83 | 252.78 | 253.29 |
| 12/10/2025 | 252.5 | 258.27 | 251.77 | 257.45 |
| 12/11/2025 | 258.14 | 261.76 | 257.46 | 261.33 |
| 12/12/2025 | 262.69 | 264.01 | 260.68 | 263.6 |
| 12/15/2025 | 262.84 | 263.91 | 259.36 | 261.11 |
| 12/16/2025 | 261.08 | 261.25 | 258.56 | 259.53 |
| 12/17/2025 | 258.68 | 263.4 | 258.62 | 261.89 |
| 12/18/2025 | 261.83 | 266.31 | 260 | 262.92 |
| 12/19/2025 | 262.05 | 264.1 | 260.66 | 263.59 |
| 12/22/2025 | 264.06 | 267.99 | 263.26 | 267.38 |
| 12/23/2025 | 267.98 | 267.98 | 264.16 | 264.74 |
| 12/24/2025 | 264.36 | 266 | 263.46 | 265.58 |
| 12/26/2025 | 265 | 266.12 | 263.2 | 265.75 |
| 12/29/2025 | 265.97 | 266.32 | 264.09 | 265.52 |
| 12/30/2025 | 264.72 | 265.45 | 263.6 | 264.48 |
| 12/31/2025 | 264.28 | 264.9 | 262.45 | 262.52 |