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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.673
CLOSE 25.6777

Low

LOW 23.07

High

HIGH 27.92
DATEOPENHIGHLOWCLOSE
01/02/200324.7525.1324.6525.03
01/03/200325.0525.1324.8724.95
01/06/20032525.492525.45
01/07/200325.4525.7825.3925.69
01/08/200325.6925.925.4325.46
01/09/200325.4625.825.425.75
01/10/200325.6325.7525.3825.58
01/13/200325.525.6525.3425.41
01/14/200325.4225.4725.2125.41
01/15/200325.4525.452525.06
01/16/200325.1525.2724.8224.93
01/17/200324.9224.9824.724.75
01/21/200324.7824.7924.3624.38
01/22/200324.3524.5224.0424.04
01/23/200324.0324.8824.0324.81
01/24/200324.8324.8424.2924.29
01/27/200324.2924.2923.523.68
01/28/200323.6824.1323.6824.12
01/29/200324.124.3223.624.15
01/30/200324.2324.2923.9524.04
01/31/200323.9124.7523.9124.65
02/03/200324.6924.8524.5424.68
02/04/200324.524.524.2524.45
02/05/200324.524.9624.324.34
02/06/200324.2824.382424.12
02/07/200324.2524.3224.0724.07
02/10/200324.0724.3223.8824.2
02/11/200324.3224.3823.8323.91
02/12/200323.8524.0523.6323.68
02/13/200323.7823.8423.0723.48
02/14/200323.523.7823.2123.7
02/18/200323.7524.5523.7524.55
02/19/200324.5324.5524.1224.39
02/20/200324.4324.4424.0724.07
02/21/200324.0724.6123.9424.48
02/24/200324.4824.4824.1524.15
02/25/200324.0524.0823.5924.05
02/26/200324.0624.3524.0624.09
02/27/200324.0924.4224.0924.33
02/28/200324.3624.5824.2724.53
03/03/200324.6524.824.3124.39
03/04/200324.424.4123.7823.79
03/05/200323.7824.0323.6224.02
03/06/200323.952423.5223.57
03/07/200323.424.0523.3623.96
03/10/200323.9623.9623.5223.52
03/11/200323.523.7123.3323.49
03/12/200323.4923.5523.1523.36
03/13/200323.3624.2723.3624.27
03/14/200324.2824.4524.2324.36
03/17/200324.3724.9424.1924.93
03/18/200324.9325.2824.8725.28
03/19/200325.2825.3524.9825.34
03/20/200325.2825.3924.8625.32
03/21/200325.372625.3425.86
03/24/200325.8625.8624.925.13
03/25/200325.2525.6125.1625.35
03/26/200325.2825.3825.0125.15
03/27/200325.1325.224.7725
03/28/200324.925.2924.7925.25
03/31/200325.2525.2524.4324.67
04/01/200324.6724.7424.2124.73
04/02/200324.9125.3524.8825.14
04/03/200325.2125.2424.9325.06
04/04/200325.1525.3825.1125.26
04/07/200325.6325.925.5325.68
04/08/200325.6925.7525.4725.6
04/09/200325.625.725.0925.17
04/10/200325.1725.1724.5624.69
04/11/200324.8525.0224.5324.66
04/14/200324.7325.1324.6525.13
04/15/200325.2325.5324.8725.53
04/16/200325.525.6125.0225.05
04/17/200325.0325.4525.0225.39
04/21/200325.3725.625.1525.3
04/22/200325.12624.8726
04/23/20032626.3825.826
04/24/2003262625.7425.88
04/25/200325.8225.8225.2125.39
04/28/200325.4525.7825.4325.75
04/29/200325.7525.8725.4325.67
04/30/200325.6725.6825.4325.55
05/01/200325.5525.5525.0325.26
05/02/200325.2925.3424.8625.28
05/05/200325.3525.3524.9825.07
05/06/200325.0525.1424.8925.06
05/07/20032525.0624.8524.87
05/08/200324.724.824.524.62
05/09/200324.782524.6724.91
05/12/200324.9525.3224.7925.17
05/13/200325.1825.1824.9825.07
05/14/200325.125.1324.9925.11
05/15/200325.1225.525.1225.37
05/16/200325.2825.3325.0725.12
05/19/200325.0725.1524.9725.03
05/20/200325.0725.1324.8925.04
05/21/200325.0325.2524.9525.19
05/22/200325.1825.5725.1625.45
05/23/200325.4525.825.4425.65
05/27/200325.6526.1725.5526.1
05/28/200326.126.3626.0726.07
05/29/200326.0726.3926.0626.16
05/30/200326.4326.9626.426.88
06/02/20032727.7326.9527.33
06/03/200327.3227.4927.227.37
06/04/200327.2527.9227.2327.92
06/05/200327.3427.8227.3427.62
06/06/200327.6327.8527.2127.25
06/09/200327.427.6226.526.72
06/10/200326.652726.6526.83
06/11/200326.8126.9726.6226.82
06/12/20032727.2326.727
06/13/200327.127.326.4526.6
06/16/200326.627.2326.5127.1
06/17/200327.127.1726.5827
06/18/200327.0527.1526.7526.86
06/19/200326.9227.2926.5226.65
06/20/200326.7727.126.5226.54
06/23/200326.5226.5325.9326
06/24/200326.0726.3726.0626.27
06/25/200326.326.5226.0226.03
06/26/200325.9726.425.5126.24
06/27/200326.2826.2825.8725.96
06/30/200325.9826.1425.625.6
07/01/200325.5525.924.925.41
07/02/200325.5125.7625.4125.71
07/03/200325.7125.7525.4525.58
07/07/200325.726.3125.6525.75
07/08/200325.725.9925.5125.95
07/09/200325.7525.9125.2625.61
07/10/200325.5525.624.9825.12
07/11/200325.125.324.924.95
07/14/20032525.0724.924.98
07/15/200325.1325.1524.724.81
07/16/200324.8524.9324.4424.49
07/17/200324.124.3923.7824
07/18/200324.3524.4324.0624.28
07/21/200324.424.6124.2724.5
07/22/200324.4524.4924.0724.38
07/23/200324.524.6124.0724.53
07/24/200324.5325.424.524.69
07/25/200324.725.1424.6525.06
07/28/200325.0625.1724.8624.9
07/29/200324.9224.9224.4324.5
07/30/200324.5124.5624.1724.41
07/31/200324.6625.2424.6124.71
08/01/200324.7224.7224.2624.6
08/04/200324.52524.424.93
08/05/200324.8525.0724.6324.72
08/06/200325.425.4324.9224.99
08/07/200324.9725.4924.8125.24
08/08/200325.2225.5125.0225.02
08/11/200324.9525.0224.5924.79
08/12/200324.7125.0924.625.08
08/13/200325.1325.3925.1325.24
08/14/200325.1925.7925.1925.72
08/15/200325.7125.7525.2525.64
08/18/200325.626.1625.626
08/19/200325.926.1425.826.08
08/20/200326.0426.426.0426.15
08/21/200326.1526.4226.0926.35
08/22/200326.3126.425.8826
08/25/200326.0526.0525.825.87
08/26/200325.652625.425.96
08/27/200325.852625.8525.89
08/28/200325.8525.9125.4825.89
08/29/200325.7725.8325.5425.79
09/02/200325.8326.3825.826.33
09/03/200326.3326.526.226.43
09/04/200326.326.325.9226.17
09/05/200326.1726.1725.926.07
09/08/200326.126.4625.9926.3
09/09/200326.2526.3525.926
09/10/200326.0126.1825.8426.05
09/11/200326.0726.192626.1
09/12/200325.9926.1625.9426.1
09/15/200326.0826.352626.08
09/16/200326.0226.4126.0226.41
09/17/200326.4126.4325.9126
09/18/200326.126.4825.9726.48
09/19/200326.4826.826.4226.8
09/22/200326.7526.7525.9826.05
09/23/200326.526.525.9926.32
09/24/200326.226.2425.125.55
09/25/200325.5325.5925.0825.36
09/26/200325.4425.725.3625.58
09/29/200325.5825.825.4125.61
09/30/200325.525.5125.0125.25
10/01/200325.2525.6825.1525.68
10/02/200325.6825.825.4925.74
10/03/200326.0426.392626.13
10/06/200326.0426.3126.0226.2
10/07/200326.0826.3625.9826.36
10/08/200327.2527.2526.5426.67
10/09/200326.92726.526.71
10/10/200326.8326.9426.626.84
10/13/200326.9727.3526.9627.24
10/14/200327.2827.627.1527.47
10/15/200327.627.827.5627.74
10/16/200327.6627.7827.4727.64
10/17/200327.6427.6426.9726.97
10/20/200327.227.5226.9727.5
10/21/200327.727.726.4426.62
10/22/200326.426.6326.2126.3
10/23/200326.126.3526.0526.32
10/24/200326.1826.4526.0726.37
10/27/200326.522726.526.65
10/28/200326.826.9726.5526.97
10/29/200326.9527.2826.6427.15
10/30/200327.2227.4227.0627.37
10/31/200327.2827.3126.8326.89
11/03/200326.827.1526.7827.05
11/04/200327.0527.4126.9127.35
11/05/200327.2527.2926.8827.13
11/06/200327.1627.226.5426.95
11/07/200327.127.2426.9527.13
11/10/20032727.126.5426.72
11/11/200326.5826.5826.3526.53
11/12/200326.2826.3526.126.27
11/13/200326.126.5526.0826.55
11/14/200326.3526.4426.0226.14
11/17/200326.0826.0925.3725.76
11/18/200325.9125.9525.325.41
11/19/200325.525.8825.3825.88
11/20/200325.6325.7625.3125.4
11/21/200325.525.5925.3225.5
11/24/200325.4725.8625.325.37
11/25/200325.525.925.3725.8
11/26/200325.826.2925.7526.27
11/28/200326.0226.3926.0226.22
12/01/200326.3727.1726.3627.16
12/02/200327.0527.1626.9427.03
12/03/200327.0727.5327.0527.33
12/04/200327.3327.827.2527.8
12/05/200327.6527.6727.0827.22
12/08/200327.127.6927.127.68
12/09/200327.827.8327.427.43
12/10/200327.327.4527.1327.25
12/11/200327.227.6127.1727.61
12/12/200327.6827.8927.3227.84
12/15/200327.8427.8427.0727.27
12/16/200327.2527.3927.0327.39
12/17/200327.1427.2926.8326.83
12/18/200326.8527.226.7727.16
12/19/200327.1827.3126.6426.84
12/22/200326.9427.6726.9327.4
12/23/200327.327.5727.2627.35
12/24/200327.2527.4426.826.96
12/26/200326.9627.4326.9627.24
12/29/200327.2527.427.1127.33
12/30/200327.3527.427.0927.3
12/31/200327.327.4227.1527.37