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.
20:00:03
269.12 $
0.0000 (%0.00)
Previous Close: 269.06
Day Low₺269.05
Day High₺275.44
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ECL: Ecolab Inc. Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.1831
CLOSE 8.196

Low

LOW 7.28

High

HIGH 9.88
DATEOPENHIGHLOWCLOSE
01/02/19967.477.57.387.44
01/03/19967.477.597.477.59
01/04/19967.637.667.387.41
01/05/19967.387.477.387.44
01/08/19967.387.417.387.41
01/09/19967.387.477.387.38
01/10/19967.317.447.287.34
01/11/19967.347.447.347.41
01/12/19967.477.57.387.5
01/15/19967.57.57.317.38
01/16/19967.417.537.387.5
01/17/19967.537.597.447.5
01/18/19967.57.527.447.47
01/19/19967.447.537.417.53
01/22/19967.477.597.477.47
01/23/19967.477.537.447.47
01/24/19967.477.57.447.5
01/25/19967.57.57.447.47
01/26/19967.57.57.477.5
01/29/19967.57.57.477.47
01/30/19967.477.567.447.53
01/31/19967.567.567.57.53
02/01/19967.567.567.57.5
02/02/19967.57.57.457.47
02/05/19967.447.567.447.56
02/06/19967.567.847.567.78
02/07/19967.817.917.697.78
02/08/19967.757.977.757.97
02/09/19967.947.947.817.88
02/12/19967.888.037.787.78
02/13/19967.728.167.728.09
02/14/19968.038.037.727.75
02/15/19967.757.887.757.75
02/16/19967.757.817.697.81
02/20/19967.757.787.697.72
02/21/19967.727.887.697.84
02/22/19967.887.977.887.97
02/23/19967.947.977.727.78
02/26/19967.727.847.667.75
02/27/19967.727.757.697.75
02/28/19967.757.947.727.78
02/29/19967.757.817.537.59
03/01/19967.667.787.57.78
03/04/19967.757.917.757.88
03/05/19967.817.847.757.81
03/06/19967.787.847.757.78
03/07/19967.787.817.757.81
03/08/19967.817.817.697.69
03/11/19967.597.667.567.59
03/12/19967.567.597.447.59
03/13/19967.597.667.537.66
03/14/19967.637.787.637.72
03/15/19967.697.727.667.69
03/18/19967.757.817.727.72
03/19/19967.727.757.597.59
03/20/19967.667.667.537.56
03/21/19967.57.537.477.53
03/22/19967.537.567.477.53
03/25/19967.597.697.567.66
03/26/19967.597.637.567.63
03/27/19967.637.667.567.59
03/28/19967.637.667.597.59
03/29/19967.667.667.57.5
04/01/19967.537.697.57.69
04/02/19967.667.697.537.63
04/03/19967.637.637.557.63
04/04/19967.637.637.597.59
04/08/19967.57.57.387.47
04/09/19967.57.667.447.53
04/10/19967.477.537.477.47
04/11/19967.477.57.477.5
04/12/19967.57.567.477.53
04/15/19967.567.667.537.63
04/16/19967.637.637.567.56
04/17/19967.597.597.567.59
04/18/19967.567.847.567.75
04/19/19967.757.847.757.78
04/22/19967.787.817.757.78
04/23/19967.787.887.757.81
04/24/19967.817.977.817.91
04/25/19967.887.917.847.91
04/26/19967.918.197.918.13
04/29/19968.068.138.068.13
04/30/19968.098.138.068.13
05/01/19968.098.137.978
05/02/19967.947.947.787.78
05/03/19967.787.947.757.84
05/06/19967.917.947.727.78
05/07/19967.787.847.787.78
05/08/19967.757.947.757.94
05/09/19967.917.947.847.94
05/10/1996887.947.97
05/13/19968.038.097.978.09
05/14/19968.138.168.038.16
05/15/19968.138.168.068.09
05/16/19968.098.288.098.25
05/17/19968.318.348.288.31
05/20/19968.288.388.288.34
05/21/19968.348.418.318.31
05/22/19968.348.448.318.44
05/23/19968.418.478.288.34
05/24/19968.348.418.258.34
05/28/19968.288.318.168.22
05/29/19968.228.258.168.16
05/30/19968.138.258.038.22
05/31/19968.228.228.098.13
06/03/19968.068.168.038.16
06/04/19968.258.258.068.16
06/05/19968.168.228.098.22
06/06/19968.258.448.228.31
06/07/19968.258.258.228.25
06/10/19968.318.318.228.28
06/11/19968.228.348.228.25
06/12/19968.288.318.258.28
06/13/19968.258.348.258.28
06/14/19968.198.288.098.09
06/17/19968.098.198.038.13
06/18/19968.068.1688.06
06/19/19968.068.198.038.06
06/20/19968.098.228.068.16
06/21/19968.228.288.198.28
06/24/19968.288.288.068.09
06/25/19968.038.1988.16
06/26/19968.138.198.138.16
06/27/19968.138.258.138.19
06/28/19968.168.258.168.25
07/01/19968.288.318.098.13
07/02/19968.168.198.138.16
07/03/19968.138.258.098.25
07/05/19968.168.1988.03
07/08/19968.038.097.978.06
07/09/19968.138.1388.06
07/10/199688.137.918.09
07/11/19968.138.137.948.03
07/12/19968.038.037.887.97
07/15/19968.038.037.757.81
07/16/19967.847.847.387.59
07/17/19967.667.727.597.63
07/18/19967.667.727.597.66
07/19/19967.637.697.567.69
07/22/19967.637.817.597.75
07/23/19967.727.847.697.69
07/24/19967.637.697.477.53
07/25/19967.567.697.537.59
07/26/19967.637.697.567.63
07/29/19967.637.667.567.59
07/30/19967.567.667.537.66
07/31/19967.637.87.637.72
08/01/19967.727.917.697.91
08/02/19967.917.917.697.75
08/05/19967.757.817.727.81
08/06/19967.787.917.757.88
08/07/19967.847.917.757.81
08/08/19967.817.887.817.84
08/09/19967.887.887.757.78
08/12/19967.757.787.727.78
08/13/19967.817.817.637.69
08/14/19967.667.727.637.63
08/15/19967.667.667.57.53
08/16/19967.567.637.567.59
08/19/19967.597.597.567.56
08/20/19967.567.597.537.56
08/21/19967.57.567.477.47
08/22/19967.447.637.447.56
08/23/19967.57.597.57.5
08/26/19967.537.597.477.59
08/27/19967.597.757.597.69
08/28/19967.667.667.567.56
08/29/19967.537.597.57.59
08/30/19967.637.667.597.59
09/03/19967.537.637.57.59
09/04/19967.597.637.567.59
09/05/19967.597.667.597.63
09/06/19967.597.697.597.66
09/09/19967.697.757.667.69
09/10/19967.697.757.697.75
09/11/19967.697.757.697.75
09/12/19967.757.757.727.75
09/13/19967.757.817.727.81
09/16/19967.888.137.848.03
09/17/19968.038.137.948.13
09/18/19968.138.448.098.34
09/19/19968.318.318.098.19
09/20/19968.228.258.198.19
09/23/19968.258.388.228.38
09/24/19968.388.418.258.31
09/25/19968.318.418.318.38
09/26/19968.388.448.348.41
09/27/19968.348.448.288.41
09/30/19968.388.448.318.44
10/01/19968.388.538.388.53
10/02/19968.598.758.598.66
10/03/19968.668.848.668.69
10/04/19968.698.698.598.66
10/07/19968.668.758.568.63
10/08/19968.598.728.598.72
10/09/19968.668.728.638.66
10/10/19968.638.668.598.63
10/11/19968.638.668.598.66
10/14/19968.668.728.638.72
10/15/19968.728.918.728.91
10/16/19968.918.918.818.81
10/17/19968.889.138.889
10/18/19969.099.169.039.16
10/21/19969.099.139.099.13
10/22/19969.099.139.039.09
10/23/19969.039.1399.13
10/24/19969.139.1399.03
10/25/199699.068.948.94
10/28/19968.9798.848.84
10/29/19968.889.068.889.06
10/30/19969.069.0699
10/31/19968.919.138.919.13
11/01/19969.139.169.099.16
11/04/19969.199.229.169.22
11/05/19969.229.419.229.34
11/06/19969.349.59.319.5
11/07/19969.419.669.419.59
11/08/19969.539.849.539.81
11/11/19969.889.889.699.81
11/12/19969.819.819.759.81
11/13/19969.849.849.759.81
11/14/19969.759.759.669.75
11/15/19969.819.819.669.66
11/18/19969.699.759.639.75
11/19/19969.699.759.699.72
11/20/19969.729.729.599.66
11/21/19969.669.669.599.63
11/22/19969.639.699.569.63
11/25/19969.669.699.599.69
11/26/19969.729.789.669.72
11/27/19969.759.759.699.69
11/29/19969.759.759.729.72
12/02/19969.759.759.639.72
12/03/19969.729.819.569.56
12/04/19969.479.569.449.53
12/05/19969.539.599.539.53
12/06/19969.479.699.389.59
12/09/19969.639.639.479.47
12/10/19969.479.539.449.47
12/11/19969.419.479.349.41
12/12/19969.419.479.319.31
12/13/19969.259.419.259.38
12/16/19969.419.419.319.34
12/17/19969.319.459.319.44
12/18/19969.419.479.419.47
12/19/19969.479.59.319.5
12/20/19969.699.699.59.5
12/23/19969.479.59.449.47
12/24/19969.479.59.449.5
12/26/19969.59.59.449.47
12/27/19969.59.59.479.5
12/30/19969.59.59.479.5
12/31/19969.449.59.419.41