ECL
Ecolab Inc.
20:00:03
269.12 $
0.0000 (%0.00)
Previous Close: 269.06
Day Low₺269.05
Day High₺275.44
ECL: Ecolab Inc. Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 43.6851
CLOSE 43.6586
Low
LOW 29.56
High
HIGH 52.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 51 | 51.5 | 50.78 | 51.03 |
| 01/03/2008 | 51.11 | 51.25 | 50.44 | 50.77 |
| 01/04/2008 | 50.43 | 51.01 | 49.8 | 50.35 |
| 01/07/2008 | 51.16 | 52.35 | 50.91 | 51.24 |
| 01/08/2008 | 51.63 | 51.8 | 50.02 | 50.21 |
| 01/09/2008 | 50.19 | 50.31 | 49.07 | 50.21 |
| 01/10/2008 | 49.76 | 51.14 | 49.54 | 50.95 |
| 01/11/2008 | 50.38 | 50.85 | 49.05 | 49.21 |
| 01/14/2008 | 49.6 | 49.99 | 49.36 | 49.96 |
| 01/15/2008 | 49.41 | 50.19 | 48.68 | 48.74 |
| 01/16/2008 | 48.42 | 49.35 | 48.05 | 48.66 |
| 01/17/2008 | 48.94 | 49.23 | 47.03 | 47.04 |
| 01/18/2008 | 47.45 | 48.17 | 46.95 | 47.71 |
| 01/22/2008 | 45.88 | 46.67 | 45.16 | 45.8 |
| 01/23/2008 | 44.55 | 47.45 | 44.12 | 47.37 |
| 01/24/2008 | 47.58 | 47.91 | 46.68 | 47.36 |
| 01/25/2008 | 47.72 | 47.72 | 46.15 | 46.32 |
| 01/28/2008 | 46.96 | 47.95 | 46.53 | 47.95 |
| 01/29/2008 | 48.32 | 48.44 | 47.64 | 47.9 |
| 01/30/2008 | 47.76 | 48.96 | 47.36 | 47.53 |
| 01/31/2008 | 46.9 | 48.56 | 46.73 | 48.14 |
| 02/01/2008 | 48.36 | 49.14 | 47.92 | 49.02 |
| 02/04/2008 | 48.84 | 51 | 48.06 | 49.6 |
| 02/05/2008 | 48.85 | 48.91 | 47.75 | 47.75 |
| 02/06/2008 | 48.03 | 48.17 | 47.13 | 47.26 |
| 02/07/2008 | 47.1 | 48.07 | 47 | 47.74 |
| 02/08/2008 | 47.29 | 47.91 | 47.1 | 47.65 |
| 02/11/2008 | 47.47 | 48.17 | 47.23 | 47.98 |
| 02/12/2008 | 47.78 | 48.98 | 46.94 | 48.08 |
| 02/13/2008 | 48.73 | 48.94 | 47.11 | 47.62 |
| 02/14/2008 | 47.49 | 47.6 | 46.01 | 46.3 |
| 02/15/2008 | 46.25 | 46.32 | 45.39 | 46.32 |
| 02/19/2008 | 46.77 | 47.18 | 46.47 | 46.79 |
| 02/20/2008 | 46.5 | 47.5 | 46.41 | 47.5 |
| 02/21/2008 | 47.52 | 47.57 | 46.7 | 46.77 |
| 02/22/2008 | 47.07 | 47.18 | 46.15 | 46.95 |
| 02/25/2008 | 47 | 47.94 | 46.49 | 47.9 |
| 02/26/2008 | 47.6 | 48.26 | 47.49 | 48.03 |
| 02/27/2008 | 47.55 | 48.82 | 46.8 | 48.25 |
| 02/28/2008 | 48.25 | 48.28 | 47.38 | 48.01 |
| 02/29/2008 | 47.53 | 47.82 | 46.61 | 46.79 |
| 03/03/2008 | 46.63 | 46.98 | 46.24 | 46.98 |
| 03/04/2008 | 46.53 | 46.78 | 45.35 | 45.86 |
| 03/05/2008 | 45.9 | 46.5 | 45.57 | 46.14 |
| 03/06/2008 | 46.01 | 46.24 | 45.59 | 45.63 |
| 03/07/2008 | 45.2 | 45.62 | 44.52 | 45 |
| 03/10/2008 | 44.95 | 44.95 | 43.2 | 43.25 |
| 03/11/2008 | 44.6 | 45.45 | 43.94 | 45.45 |
| 03/12/2008 | 45.8 | 45.9 | 44.46 | 44.57 |
| 03/13/2008 | 44.04 | 44.49 | 43.24 | 44.27 |
| 03/14/2008 | 44.53 | 44.78 | 42.8 | 43.72 |
| 03/17/2008 | 43.03 | 43.87 | 42.55 | 42.97 |
| 03/18/2008 | 43.48 | 44.77 | 43.39 | 44.68 |
| 03/19/2008 | 45.19 | 45.55 | 43.44 | 43.44 |
| 03/20/2008 | 43.71 | 43.71 | 42.79 | 43.3 |
| 03/24/2008 | 43.65 | 44.47 | 43.46 | 43.84 |
| 03/25/2008 | 44.15 | 44.67 | 43.76 | 44.2 |
| 03/26/2008 | 44.06 | 44.29 | 43.52 | 43.75 |
| 03/27/2008 | 44.05 | 44.12 | 43.29 | 43.49 |
| 03/28/2008 | 43.59 | 43.8 | 42.65 | 42.88 |
| 03/31/2008 | 42.78 | 43.54 | 42.52 | 43.43 |
| 04/01/2008 | 43.6 | 44.99 | 43.31 | 44.99 |
| 04/02/2008 | 45.11 | 46.03 | 44.85 | 45.55 |
| 04/03/2008 | 45.4 | 45.66 | 44.6 | 44.89 |
| 04/04/2008 | 45 | 45.17 | 44.57 | 44.8 |
| 04/07/2008 | 45.09 | 45.4 | 44.44 | 44.6 |
| 04/08/2008 | 44.48 | 44.86 | 44.14 | 44.75 |
| 04/09/2008 | 44.64 | 44.96 | 44.29 | 44.42 |
| 04/10/2008 | 44.5 | 45.27 | 44.19 | 44.97 |
| 04/11/2008 | 44.52 | 45.31 | 44.39 | 44.59 |
| 04/14/2008 | 44.49 | 45.3 | 44.47 | 45.17 |
| 04/15/2008 | 45.55 | 45.91 | 44.84 | 45.31 |
| 04/16/2008 | 45.73 | 46.99 | 45.45 | 46.97 |
| 04/17/2008 | 46.5 | 47.15 | 46.07 | 46.57 |
| 04/18/2008 | 47.42 | 48 | 46.91 | 47.93 |
| 04/21/2008 | 47.76 | 48.18 | 47.42 | 48.1 |
| 04/22/2008 | 47.89 | 47.97 | 47.1 | 47.62 |
| 04/23/2008 | 48.1 | 48.1 | 46.94 | 47.24 |
| 04/24/2008 | 48.91 | 48.91 | 46.4 | 46.83 |
| 04/25/2008 | 47 | 47.5 | 46.5 | 47.5 |
| 04/28/2008 | 47.71 | 47.78 | 46.54 | 46.75 |
| 04/29/2008 | 46.8 | 46.93 | 46.14 | 46.34 |
| 04/30/2008 | 46.8 | 46.81 | 45.77 | 45.96 |
| 05/01/2008 | 45.98 | 46 | 45.15 | 45.8 |
| 05/02/2008 | 46.03 | 46.35 | 45.58 | 46 |
| 05/05/2008 | 45.66 | 46.04 | 45.66 | 46.04 |
| 05/06/2008 | 45.5 | 46.26 | 45.11 | 46.05 |
| 05/07/2008 | 46.18 | 46.27 | 45.37 | 45.4 |
| 05/08/2008 | 45.87 | 45.87 | 45.1 | 45.78 |
| 05/09/2008 | 45.66 | 45.66 | 44.9 | 45.15 |
| 05/12/2008 | 44.98 | 45.09 | 44.18 | 45.03 |
| 05/13/2008 | 45.04 | 45.42 | 44.79 | 45.42 |
| 05/14/2008 | 45.53 | 46.23 | 45.42 | 45.89 |
| 05/15/2008 | 45.95 | 46.13 | 45.5 | 46.08 |
| 05/16/2008 | 46.2 | 46.7 | 45.99 | 46.7 |
| 05/19/2008 | 46.62 | 46.87 | 45.54 | 45.74 |
| 05/20/2008 | 45.24 | 45.6 | 44.89 | 45.25 |
| 05/21/2008 | 45.11 | 45.42 | 44.19 | 44.29 |
| 05/22/2008 | 44.15 | 44.9 | 44.11 | 44.26 |
| 05/23/2008 | 43.95 | 44.04 | 43.66 | 43.77 |
| 05/27/2008 | 43.92 | 43.92 | 43.11 | 43.61 |
| 05/28/2008 | 43.8 | 44.86 | 43.75 | 44.86 |
| 05/29/2008 | 44.87 | 45.05 | 44.45 | 44.65 |
| 05/30/2008 | 44.7 | 45.02 | 44.46 | 44.83 |
| 06/02/2008 | 44.56 | 44.75 | 44.16 | 44.31 |
| 06/03/2008 | 44.32 | 44.67 | 43.86 | 44.24 |
| 06/04/2008 | 44.04 | 45.18 | 44.04 | 44.65 |
| 06/05/2008 | 44.94 | 45.93 | 44.75 | 45.93 |
| 06/06/2008 | 45.96 | 46 | 44.41 | 44.41 |
| 06/09/2008 | 44.36 | 44.89 | 44.28 | 44.74 |
| 06/10/2008 | 44.09 | 44.86 | 43.73 | 44.75 |
| 06/11/2008 | 44.39 | 44.74 | 43.85 | 43.85 |
| 06/12/2008 | 44.15 | 44.99 | 44.15 | 44.86 |
| 06/13/2008 | 45.26 | 45.87 | 45.07 | 45.79 |
| 06/16/2008 | 45.33 | 45.93 | 45.25 | 45.53 |
| 06/17/2008 | 45.56 | 45.61 | 44.83 | 44.93 |
| 06/18/2008 | 44.73 | 45.01 | 44.46 | 44.61 |
| 06/19/2008 | 44.72 | 45.29 | 44.47 | 44.94 |
| 06/20/2008 | 44.68 | 44.83 | 43.86 | 44.15 |
| 06/23/2008 | 44.25 | 44.88 | 44.11 | 44.87 |
| 06/24/2008 | 44.7 | 44.75 | 43.43 | 43.49 |
| 06/25/2008 | 43.84 | 45.04 | 43.48 | 44.74 |
| 06/26/2008 | 44.13 | 44.22 | 43.6 | 43.6 |
| 06/27/2008 | 43.6 | 43.9 | 43.34 | 43.68 |
| 06/30/2008 | 43.83 | 44.54 | 42.89 | 42.99 |
| 07/01/2008 | 42.54 | 43.23 | 42 | 43.07 |
| 07/02/2008 | 43.07 | 43.52 | 42.44 | 42.44 |
| 07/03/2008 | 42.89 | 44.73 | 42.73 | 44.48 |
| 07/07/2008 | 44.49 | 44.6 | 43.24 | 43.62 |
| 07/08/2008 | 43.25 | 44.13 | 43.25 | 44.04 |
| 07/09/2008 | 43.79 | 44.09 | 43.06 | 43.06 |
| 07/10/2008 | 43.34 | 43.8 | 42.88 | 43.3 |
| 07/11/2008 | 42.96 | 43.57 | 42.61 | 43.02 |
| 07/14/2008 | 43.21 | 43.54 | 42.86 | 43.35 |
| 07/15/2008 | 42.95 | 43.65 | 42.28 | 43.36 |
| 07/16/2008 | 43.33 | 44.12 | 42.76 | 44.1 |
| 07/17/2008 | 44.4 | 44.5 | 43.89 | 44.23 |
| 07/18/2008 | 44.23 | 44.59 | 43.78 | 44.07 |
| 07/21/2008 | 44.19 | 44.4 | 43.93 | 44.25 |
| 07/22/2008 | 44.02 | 44.31 | 43.67 | 43.99 |
| 07/23/2008 | 44.18 | 44.63 | 43.73 | 44.29 |
| 07/24/2008 | 44.29 | 44.63 | 43.8 | 44.1 |
| 07/25/2008 | 44.32 | 44.49 | 43.51 | 43.79 |
| 07/28/2008 | 43.87 | 44.27 | 43.49 | 44.15 |
| 07/29/2008 | 43.99 | 44.99 | 43.99 | 44.69 |
| 07/30/2008 | 44.9 | 45.24 | 44.7 | 45.24 |
| 07/31/2008 | 44.93 | 45.24 | 44.58 | 44.7 |
| 08/01/2008 | 44.68 | 44.95 | 43.6 | 44 |
| 08/04/2008 | 43.87 | 43.98 | 43.13 | 43.8 |
| 08/05/2008 | 43.89 | 45.27 | 43.74 | 45.22 |
| 08/06/2008 | 45.04 | 45.77 | 44.99 | 45.18 |
| 08/07/2008 | 45.04 | 45.04 | 44.19 | 44.36 |
| 08/08/2008 | 44.43 | 45.13 | 44.15 | 45.1 |
| 08/11/2008 | 45.1 | 45.45 | 44.59 | 45.43 |
| 08/12/2008 | 45.23 | 45.75 | 45.2 | 45.74 |
| 08/13/2008 | 45.69 | 46 | 44.97 | 45.85 |
| 08/14/2008 | 45.6 | 46.42 | 45.47 | 46.25 |
| 08/15/2008 | 46.28 | 46.49 | 46 | 46.36 |
| 08/18/2008 | 46.45 | 46.5 | 45.74 | 45.85 |
| 08/19/2008 | 45.65 | 45.82 | 44.96 | 45.1 |
| 08/20/2008 | 45.13 | 45.2 | 44.68 | 45.07 |
| 08/21/2008 | 44.71 | 45.43 | 44.71 | 45.34 |
| 08/22/2008 | 45.35 | 45.91 | 45.27 | 45.64 |
| 08/25/2008 | 45.47 | 45.47 | 44.78 | 45.01 |
| 08/26/2008 | 44.84 | 45.31 | 44.76 | 44.99 |
| 08/27/2008 | 45.15 | 45.29 | 44.6 | 45.05 |
| 08/28/2008 | 45.32 | 46.42 | 45.32 | 46.18 |
| 08/29/2008 | 46.15 | 46.3 | 45.74 | 45.74 |
| 09/02/2008 | 46.32 | 47.2 | 46.05 | 46.16 |
| 09/03/2008 | 46.31 | 46.55 | 45.57 | 46.13 |
| 09/04/2008 | 45.9 | 46.22 | 45.37 | 45.7 |
| 09/05/2008 | 45.51 | 45.57 | 44.75 | 45.46 |
| 09/08/2008 | 46.2 | 47.18 | 46.1 | 47.12 |
| 09/09/2008 | 47.31 | 47.81 | 46.84 | 47.09 |
| 09/10/2008 | 47.3 | 47.72 | 46.87 | 46.97 |
| 09/11/2008 | 46.49 | 47.96 | 46.35 | 47.9 |
| 09/12/2008 | 47.6 | 48.42 | 47.21 | 48.38 |
| 09/15/2008 | 47.09 | 48.72 | 47.09 | 47.57 |
| 09/16/2008 | 47.7 | 49.07 | 46.14 | 48.7 |
| 09/17/2008 | 48.14 | 48.36 | 46.29 | 46.38 |
| 09/18/2008 | 47.02 | 52.16 | 46.61 | 49.39 |
| 09/19/2008 | 51 | 51.99 | 46.35 | 50.01 |
| 09/22/2008 | 49.81 | 49.81 | 47.66 | 47.75 |
| 09/23/2008 | 47.62 | 49.45 | 47.62 | 47.76 |
| 09/24/2008 | 48.06 | 48.66 | 47.26 | 48.04 |
| 09/25/2008 | 48.4 | 49.95 | 47.78 | 49.42 |
| 09/26/2008 | 48.76 | 49.8 | 48.76 | 49.7 |
| 09/29/2008 | 49.11 | 49.11 | 46.61 | 47.05 |
| 09/30/2008 | 47.68 | 48.7 | 47.21 | 48.52 |
| 10/01/2008 | 48.08 | 49.99 | 48.06 | 48.99 |
| 10/02/2008 | 48.76 | 49.48 | 46.01 | 46.39 |
| 10/03/2008 | 46.91 | 47.28 | 44.68 | 45.12 |
| 10/06/2008 | 43.73 | 43.73 | 40.53 | 42.7 |
| 10/07/2008 | 43.24 | 43.5 | 41.31 | 41.36 |
| 10/08/2008 | 40.5 | 44.98 | 40.15 | 42.5 |
| 10/09/2008 | 42.52 | 43.63 | 38.84 | 38.84 |
| 10/10/2008 | 37.19 | 40.94 | 35.9 | 39.5 |
| 10/13/2008 | 40.13 | 44.11 | 40.03 | 44.01 |
| 10/14/2008 | 45.47 | 45.83 | 40.55 | 42.19 |
| 10/15/2008 | 41.98 | 41.98 | 37.61 | 37.63 |
| 10/16/2008 | 39.72 | 40.38 | 37.04 | 40.38 |
| 10/17/2008 | 39.4 | 41.35 | 38.37 | 39.85 |
| 10/20/2008 | 39.53 | 42.81 | 39.5 | 42.81 |
| 10/21/2008 | 42.22 | 42.99 | 41.18 | 41.34 |
| 10/22/2008 | 39.65 | 40.56 | 38.52 | 38.93 |
| 10/23/2008 | 39.25 | 41 | 38.21 | 40.2 |
| 10/24/2008 | 37.68 | 39.06 | 37.04 | 37.79 |
| 10/27/2008 | 37.24 | 38.18 | 35.43 | 35.43 |
| 10/28/2008 | 36.88 | 37.15 | 34.29 | 37 |
| 10/29/2008 | 36.99 | 38.02 | 36.13 | 36.68 |
| 10/30/2008 | 36.93 | 38.33 | 36.25 | 37.75 |
| 10/31/2008 | 37.57 | 37.77 | 36.54 | 37.26 |
| 11/03/2008 | 37.11 | 37.8 | 36.86 | 37.38 |
| 11/04/2008 | 38.14 | 39.31 | 37.4 | 38.96 |
| 11/05/2008 | 38.55 | 38.87 | 36.78 | 36.91 |
| 11/06/2008 | 37.27 | 37.27 | 35.31 | 35.32 |
| 11/07/2008 | 35.51 | 36.81 | 35.45 | 36.57 |
| 11/10/2008 | 33.1 | 34.3 | 32.72 | 33.36 |
| 11/11/2008 | 32.35 | 32.5 | 31.52 | 31.78 |
| 11/12/2008 | 30.47 | 31.48 | 29.56 | 30.62 |
| 11/13/2008 | 31.41 | 34.27 | 31.32 | 34.07 |
| 11/14/2008 | 33.86 | 33.86 | 32.53 | 32.77 |
| 11/17/2008 | 33 | 33.74 | 32.57 | 33.08 |
| 11/18/2008 | 33.12 | 33.94 | 32.85 | 33.92 |
| 11/19/2008 | 33.5 | 34.5 | 32 | 32.01 |
| 11/20/2008 | 31.55 | 33.39 | 30.63 | 30.83 |
| 11/21/2008 | 31.46 | 33.32 | 30.86 | 33.07 |
| 11/24/2008 | 33.76 | 34.59 | 32.64 | 34.1 |
| 11/25/2008 | 35.62 | 36.37 | 34.39 | 36.26 |
| 11/26/2008 | 35.34 | 37.73 | 35.14 | 37.62 |
| 11/28/2008 | 36.77 | 38.39 | 36.76 | 38.39 |
| 12/01/2008 | 37.11 | 37.11 | 34.5 | 34.57 |
| 12/02/2008 | 34.99 | 35.55 | 34.33 | 35.55 |
| 12/03/2008 | 34.76 | 36.56 | 34.7 | 36.33 |
| 12/04/2008 | 35.61 | 36.4 | 34.88 | 35.44 |
| 12/05/2008 | 35.16 | 37 | 34.18 | 36.93 |
| 12/08/2008 | 37.9 | 38.85 | 36.94 | 37.71 |
| 12/09/2008 | 37.03 | 38.63 | 36.19 | 36.51 |
| 12/10/2008 | 36.91 | 37.58 | 35.33 | 35.64 |
| 12/11/2008 | 35.58 | 36.44 | 34.08 | 34.36 |
| 12/12/2008 | 33.93 | 35.76 | 33.56 | 35.56 |
| 12/15/2008 | 36.01 | 36.2 | 34.59 | 35.05 |
| 12/16/2008 | 36.09 | 37.01 | 35.31 | 36.87 |
| 12/17/2008 | 36.44 | 37.02 | 35.33 | 35.53 |
| 12/18/2008 | 35.8 | 36.29 | 35.16 | 35.41 |
| 12/19/2008 | 35.5 | 36.49 | 34.6 | 34.71 |
| 12/22/2008 | 34.64 | 35.29 | 33.43 | 33.98 |
| 12/23/2008 | 34.55 | 34.55 | 33.46 | 33.78 |
| 12/24/2008 | 34.04 | 34.17 | 33.62 | 33.75 |
| 12/26/2008 | 33.87 | 34.12 | 33.73 | 34.06 |
| 12/29/2008 | 33.9 | 34.18 | 33.37 | 33.77 |
| 12/30/2008 | 34.37 | 34.94 | 33.9 | 34.38 |
| 12/31/2008 | 34.76 | 35.44 | 33.92 | 35.15 |