Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ecolab Inc. logo
ECL
Ecolab Inc.
20:00:02
274.31 $
0.0000 (%0.00)
Previous Close: 273.03
Day Low₺272.86
Day High₺275.69
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ECL: Ecolab Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 273.6773
CLOSE 273.7659

Low

LOW 243.15

High

HIGH 309.27
DATEOPENHIGHLOWCLOSE
01/02/2026261.2263.41259.14262.64
01/05/2026261.93264.6260263.18
01/06/2026262.58272.63261.57271.53
01/07/2026272.49272.91267.74268.75
01/08/2026266.27273.54265.78271.74
01/09/2026271.46273.77270.03271.73
01/12/2026271.4273.66270271
01/13/2026270.76273.68270273.54
01/14/2026273276.72272.07275.65
01/15/2026277.17280275.63277.73
01/16/2026276.9277.9274.48277.07
01/20/2026273.74274.89271.12273
01/21/2026275282.47274.39279.86
01/22/2026280.92281.54278.7281.48
01/23/2026281.38282.35279.54281.9
01/26/2026282.84284.78281.53283.67
01/27/2026282.75285281.08284.09
01/28/2026283.56284.03278.87281.46
01/29/2026281.42284.43278.38282.83
01/30/2026283.12284.91279.42281.99
02/02/2026282.44285.65280.97283.65
02/03/2026282.3286.01280.63282.42
02/04/2026283.89289.31282.85288.16
02/05/2026289.4290285.24287.19
02/06/2026287.59291.08286.83290.33
02/09/2026288.95289.19284.82288.16
02/10/2026294.38303.01285.85299.62
02/11/2026299.86304.3297.08303.55
02/12/2026304.6306.52300.62300.69
02/13/2026300.65303.92298.12299.17
02/17/2026300.63304.25298.51303.8
02/18/2026303.61305.52300.78302.59
02/19/2026301.62303.52299.11301
02/20/2026301.95304.94299.6304.16
02/23/2026302.22306.11300.13305.67
02/24/2026308.19309.27305.67308.16
02/25/2026308.66309.24302.84306.52
02/26/2026308.02308.71303.04306.76
02/27/2026305.57308.36303.75308.35
03/02/2026304.98305.8297.91303.46
03/03/2026299.88299.88292.42298.46
03/04/2026297.19298.85295.3297.88
03/05/2026294.91296.28284.56286.8
03/06/2026283.45285279.65282.69
03/09/2026279.55282.48274.74281.86
03/10/2026281.66285.26279.9281.39
03/11/2026278.99279.9275.27277
03/12/2026275.24278.38274.43275.89
03/13/2026278.22279.13273.61274.18
03/16/2026279.45279.7272.22273.11
03/17/2026274.15274.2269.5272.59
03/18/2026269.51270.48261.5261.84
03/19/2026259.54260.43252.66258.7
03/20/2026257.03259.05254.34256.48
03/23/2026259.12264.04257.03261.13
03/24/2026260267.87258.58264.49
03/25/2026268.46270.9265.11268.54
03/26/2026268.93269.93263.28264.25
03/27/2026263.42265.23260.54261.37
03/30/2026262265.46261.7262.49
03/31/2026261.05266.3259.76266.02
04/01/2026267.45270.86265.56269.54
04/02/2026265.18269.11262.71264.28
04/06/2026263.13267.1262.48267.03
04/07/2026265.71266.53259.14262.26
04/08/2026268.77273.56267.79273.51
04/09/2026270.37273.09268.62272.47
04/10/2026273.71274.77272273.29
04/13/2026271.73275.89269.88275.2
04/14/2026276.94276.94272.07273.13
04/15/2026271.86273.46267.54270.37
04/16/2026270.1273267.85269.23
04/17/2026270.03279269.06274.8
04/20/2026274.8278.84274.16275.68
04/21/2026277.04277.69269.58270.84
04/22/2026271.96274.12267.42268.93
04/23/2026269.97272.96267.23271.45
04/24/2026270.66271.52266269.49
04/27/2026269.75269.96265.95267.88
04/28/2026267.84269.14259.21266.96
04/29/2026262.2265.92254.53256.61
04/30/2026257.23262256260.6
05/01/2026262.48263.1258.99259.51
05/04/2026257.58261.02254.83255.59
05/05/2026256.93259.12254.57257.65
05/06/2026261.65265.79261.65263.42
05/07/2026264.02265.5256.44256.55
05/08/2026257.58258.36251.89254.22
05/11/2026255.82257.37250.13251.1
05/12/2026251.12252.4248.75251.7
05/13/2026250.79252.97248.6249.62
05/14/2026250251.07248.6248.88
05/15/2026248.32250.15245.25247.62
05/18/2026248.36251.35246.95249.21
05/19/2026246248.02243.15245.73
05/20/2026244.96250.36243.21248.64
05/21/2026247.4251.8244.93250.18
05/22/2026251.7254.04250.5253.32
05/26/2026254.59255.59251.95254.23
05/27/2026260266.91258.19262.58
05/28/2026259.54263.95258.62260.25
05/29/2026260.17260.92255.63256
06/01/2026253.27254.31247.84250.47
06/02/2026250.76258.55250.25256.26
06/03/2026255.76260.06254.21255.67
06/04/2026259.14260.75254254.33
06/05/2026256.78261.29256.35257.97
06/08/2026255.24260.54255257.41
06/09/2026262264.48260.59264.44
06/10/2026265.16265.16255.09256.99
06/11/2026259.08264.83257.5263.63
06/12/2026267.7268261.76265.41
06/15/2026268.71271.15267.5268.58
06/16/2026269276.78269273.87
06/17/2026272.19275.35267.8269.06
06/18/2026270.58275.44268.87269.12
06/22/2026267.67271.9265.92269.34
06/23/2026267.9273.46267.1268.66
06/24/2026272.69279.77270.05276.29
06/25/2026277.89283.4277281.2
06/26/2026280.3283.95277.95283.65
06/29/2026281.5282.26277.11278.6
06/30/2026279.7280.34276.58278.61
07/01/2026278.33282.92277.38278.37
07/02/2026278.94283.41276.09283.36
07/06/2026284.25284.25278.5283.72
07/07/2026287.04288.3281.8283.08
07/08/2026278.33278.34272.21274.12
07/09/2026273.8275.4270.37273.03
07/10/2026273.64275.7272.86274.31
07/13/2026274.07275.87269.61271.85
07/14/2026271.42273.03269.49269.75
07/15/2026269.4273.16268.46270.25
07/16/2026269.06275.74268.68275.71
07/17/2026277.65281.2272.09272.83
07/20/2026272.68273.94266.13268.65
07/21/2026267.16268.32263.22264.2
07/22/2026266.43267.37263.05266.88
07/23/2026262.87265.47261.5263.14
07/24/2026263.75268.83263.2268.75
07/27/2026269.04272.29269271.38
07/28/2026278284.99275.21282.9
07/29/2026285.68285.68278.88283.7
07/30/2026282283.77275.75279.34
07/31/2026274.4279.17272.79277.63
08/03/2026280.25281.86275.72279.43
08/04/2026278283.73276.32283.14
08/05/2026285286.46282.37285.47
08/06/2026286.62288.45280.73283.46
08/07/2026282.72287.71282.2285.17
08/10/2026284.25284.89281.31284.4
08/11/2026282.79286.34281.63284.63
08/12/2026282.47282.85277.88278.43
08/13/2026278.95279.62274.53276.26
08/14/2026275.14276.93274.3276.11
08/17/2026274.12277.21273.33275.84
08/18/2026276.4282.15275.24280
08/19/2026280.35285.78279.1285.62
08/20/2026282.44286.6280.33281.48
08/21/2026281.32283.65278.45281.63