ECL: Ecolab Inc. Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 113.466

CLOSE 113.5604

Low

LOW 97.78

High

HIGH 122.48

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	104.69	105.24	103.61	104.31
01/05/2015	103.83	104.19	101.94	101.98
01/06/2015	101.69	101.73	97.78	98.93
01/07/2015	99.94	100.64	99.08	100.38
01/08/2015	101.46	103.16	101.37	102.62
01/09/2015	102.56	102.8	101.22	101.33
01/12/2015	101.61	101.75	99.51	100.76
01/13/2015	101.25	102.24	100.82	101.92
01/14/2015	100.27	101.42	99.95	101.33
01/15/2015	101.73	102.4	100.65	100.68
01/16/2015	100.94	102.39	100.52	102.21
01/20/2015	102.99	103.48	101.37	102.56
01/21/2015	102.4	104.05	101.8	104
01/22/2015	104.75	106.44	104.28	106.37
01/23/2015	106.45	107.19	105.77	105.88
01/26/2015	106.01	107.06	105.42	107.02
01/27/2015	105.64	107.44	105.54	106.48
01/28/2015	106.96	106.96	103.54	103.58
01/29/2015	103.46	104.65	102.45	104.38
01/30/2015	103.02	104.64	103.02	103.77
02/02/2015	102.53	104.34	101.57	103.49
02/03/2015	103.91	106.14	103.79	106.08
02/04/2015	106	106	104.13	104.44
02/05/2015	105.12	106.7	104.64	106.38
02/06/2015	106.61	107.35	106.35	106.68
02/09/2015	106.59	107.44	106.54	107.24
02/10/2015	107.61	108.34	106.76	108.33
02/11/2015	108.25	109.81	107.88	109.31
02/12/2015	110.05	111.16	109.62	110.77
02/13/2015	111.02	112.1	110.62	111.62
02/17/2015	111.65	111.98	110.9	111.67
02/18/2015	111.32	111.57	110.68	111.56
02/19/2015	110.85	111.8	110.01	111.77
02/20/2015	111.73	112.57	110.92	112.53
02/23/2015	112.07	112.1	110.98	111.41
02/24/2015	111.23	113.38	110.38	113
02/25/2015	113	115.68	112.9	115.65
02/26/2015	115.32	116.72	114.52	116.15
02/27/2015	115.98	117	115.45	115.54
03/02/2015	115.52	116.03	114.75	115.96
03/03/2015	115.29	116.37	114.73	116.19
03/04/2015	115.78	116.54	114.76	116.18
03/05/2015	116.74	116.89	115.71	116.77
03/06/2015	116.5	116.72	114.51	114.69
03/09/2015	114.69	116.23	114.51	115.88
03/10/2015	114.75	115.5	114.16	114.89
03/11/2015	114.51	115.4	114.31	114.5
03/12/2015	114.44	115.88	114.44	115.81
03/13/2015	115.32	115.54	114.01	114.47
03/16/2015	114.78	115.59	114.48	115.17
03/17/2015	114.41	114.87	113.41	114.31
03/18/2015	113.87	116.45	112.75	115.7
03/19/2015	115.16	115.53	114.31	115.01
03/20/2015	115.75	116.02	115.24	115.27
03/23/2015	115.46	115.46	114.27	114.28
03/24/2015	114.28	114.57	113.52	113.58
03/25/2015	114.17	114.98	113.32	113.82
03/26/2015	113.51	114.65	113.48	114.26
03/27/2015	114.14	114.55	113.71	114.24
03/30/2015	114.89	115.67	114.34	114.79
03/31/2015	114.33	115.41	114.19	114.38
04/01/2015	114.38	114.58	113.15	113.54
04/02/2015	113.16	114.36	113.16	113.37
04/06/2015	113.21	114.98	113.04	114.64
04/07/2015	114.58	115.28	114.39	114.57
04/08/2015	114.71	115.5	114.71	115.34
04/09/2015	115.5	116.19	115.3	115.86
04/10/2015	116	116.94	115.44	116.36
04/13/2015	116.09	116.84	115.4	115.43
04/14/2015	115.49	116.32	115.06	116.15
04/15/2015	116.37	117.28	116.28	117.02
04/16/2015	116.59	117.31	116.28	116.83
04/17/2015	116.08	116.27	114.49	115.2
04/20/2015	115.98	116.44	115.65	116.15
04/21/2015	116.23	116.63	115.46	115.88
04/22/2015	115.88	116.06	115.05	116.05
04/23/2015	116.01	116.41	115.63	115.85
04/24/2015	115.89	116.14	115.25	115.59
04/27/2015	116.19	116.49	115.54	116.09
04/28/2015	113.82	114.38	110.03	112.97
04/29/2015	112.56	114.64	111.58	114.41
04/30/2015	114.07	114.21	111.84	111.98
05/01/2015	112.28	114.04	112.08	113.95
05/04/2015	114.25	114.67	113.7	113.97
05/05/2015	114.41	114.87	112.12	112.36
05/06/2015	112.8	113.19	112.02	112.5
05/07/2015	112.3	113.39	112.1	113.28
05/08/2015	112.53	115.57	112.34	114.79
05/11/2015	114.33	114.76	113.45	113.58
05/12/2015	112.98	113.86	112.52	113.45
05/13/2015	113.57	114.44	113.19	114.01
05/14/2015	114.84	116	114.33	115.99
05/15/2015	116	116.23	115.06	116.12
05/18/2015	115.68	116.12	115.47	115.85
05/19/2015	116.25	116.3	115.43	115.73
05/20/2015	116	116.14	115.34	115.57
05/21/2015	115.44	116.31	115.35	116.04
05/22/2015	115.61	116.11	115.1	115.26
05/26/2015	114.91	114.93	113.45	113.82
05/27/2015	113.82	114.63	113.59	114.45
05/28/2015	113.88	114.84	113.79	114.8
05/29/2015	114.95	115.01	114.08	114.65
06/01/2015	114.99	115.51	114.11	115.06
06/02/2015	114.23	116.3	114.23	115.67
06/03/2015	115.98	116.58	115.49	116.36
06/04/2015	115.58	115.82	113.9	114.02
06/05/2015	113.56	114.48	113.33	114.01
06/08/2015	113.99	114.46	113.58	113.6
06/09/2015	113.9	114.33	113.23	113.66
06/10/2015	114.23	115.79	114.07	115.61
06/11/2015	115.93	116.28	115.6	115.71
06/12/2015	115.28	115.28	114.16	114.26
06/15/2015	114	114.14	113.35	113.88
06/16/2015	113.85	114.62	113.54	114.45
06/17/2015	115	115.44	114.03	115.04
06/18/2015	115.63	117.54	115.38	117.22
06/19/2015	117.46	118.27	117.05	117.17
06/22/2015	117.54	118.09	117.24	117.73
06/23/2015	117.96	117.96	116.9	117.22
06/24/2015	117.02	117.38	116.24	116.26
06/25/2015	116.25	116.96	115.7	115.96
06/26/2015	116.45	116.55	115.56	115.73
06/29/2015	114.8	115.24	112.89	112.93
06/30/2015	113.69	114	112.65	113.07
07/01/2015	113.67	114	112.95	113.2
07/02/2015	113.78	113.85	112.15	112.81
07/06/2015	111.65	113.02	111.31	111.9
07/07/2015	111.9	112.38	110.46	112.18
07/08/2015	111.32	111.51	110.4	110.62
07/09/2015	112.21	112.21	110.58	110.61
07/10/2015	111.77	112.45	111.47	112.28
07/13/2015	113.26	113.82	112.88	113.73
07/14/2015	113.61	114.91	113.18	114.7
07/15/2015	114.71	115.48	114.2	114.6
07/16/2015	115.07	115.28	114.17	114.7
07/17/2015	114.47	114.86	112.08	112.78
07/20/2015	112.71	113.61	112.38	112.77
07/21/2015	112.99	113.42	111.89	112.57
07/22/2015	112.44	112.88	111.77	111.85
07/23/2015	111.95	112.33	111.18	111.24
07/24/2015	111.24	111.24	109.14	109.53
07/27/2015	109	109.1	107.72	108.39
07/28/2015	108.58	114.28	108.24	113.77
07/29/2015	113.88	115.78	113.05	115.32
07/30/2015	115.34	116.25	115.21	116.1
07/31/2015	116.5	116.96	115.56	115.81
08/03/2015	115.25	115.98	114.66	115.28
08/04/2015	115.89	115.97	114.99	115.32
08/05/2015	116.74	117.69	115.93	116.75
08/06/2015	116.54	117.18	115.95	116.31
08/07/2015	116.13	116.5	114.14	114.36
08/10/2015	115.05	116.59	114.72	116.59
08/11/2015	115.34	116.15	114.67	115.93
08/12/2015	115.39	115.86	114.19	115.04
08/13/2015	115.25	115.85	114.33	115.28
08/14/2015	115.5	116.55	115.08	116.48
08/17/2015	116.15	116.65	115.29	116.35
08/18/2015	116.02	116.7	115.57	115.9
08/19/2015	115.12	115.72	114.54	114.86
08/20/2015	114.08	114.85	112.57	112.62
08/21/2015	111.92	112.17	109.74	109.9
08/24/2015	104.47	109.28	103.09	105.35
08/25/2015	109.13	109.39	104.39	104.53
08/26/2015	106.57	106.68	104.26	106.49
08/27/2015	108.24	110.74	107.85	109.92
08/28/2015	109.48	110.76	109.21	110.46
08/31/2015	109.45	110.39	108.38	109.14
09/01/2015	106.78	107.67	104.94	105.42
09/02/2015	106.77	108.11	105.53	107.98
09/03/2015	108.79	109.32	108.08	108.83
09/04/2015	107.19	107.98	106.5	106.54
09/08/2015	108.38	108.63	107.09	108.59
09/09/2015	110.32	112	110	110.52
09/10/2015	110.14	111.42	109.69	110.44
09/11/2015	109.38	110.21	108.78	109.99
09/14/2015	110.01	110.3	108.47	108.92
09/15/2015	109.51	110.82	109.02	110.21
09/16/2015	110.13	113.75	110.13	113.6
09/17/2015	113.45	115.35	113.04	113.54
09/18/2015	112.3	113.09	111.68	112.55
09/21/2015	113.09	113.87	112.49	112.73
09/22/2015	111.5	111.69	110.02	110.86
09/23/2015	111.01	111.04	109.65	110.04
09/24/2015	109.05	111	108.69	110.54
09/25/2015	111.49	111.68	109.81	110.46
09/28/2015	109.54	110.18	107.28	107.32
09/29/2015	107.75	108.73	107.03	108.36
09/30/2015	109.32	110.04	108.58	109.72
10/01/2015	110.21	112.4	109.64	112.33
10/02/2015	110.88	114.23	110.7	114.2
10/05/2015	114.95	115.78	114.51	115.74
10/06/2015	115.74	117.55	115.55	117.19
10/07/2015	117.5	118.36	116.13	118.27
10/08/2015	118.11	120.73	117.72	120.53
10/09/2015	119	120.74	118.96	120.54
10/12/2015	120.15	120.8	119.41	120.57
10/13/2015	119.63	121.06	119.12	120.16
10/14/2015	120.13	121.89	119.9	121.34
10/15/2015	121.6	121.87	120.23	121.58
10/16/2015	122.19	122.3	120.84	122.1
10/19/2015	120.67	120.94	118.43	119.38
10/20/2015	119.13	120.06	118.78	119.43
10/21/2015	119.9	120	117.53	117.9
10/22/2015	118.82	120.77	118.34	120.55
10/23/2015	121.25	121.62	119.67	119.99
10/26/2015	120.23	120.85	119.41	119.58
10/27/2015	119.07	119.4	117.81	118.53
10/28/2015	118.65	119.69	118.21	119.59
10/29/2015	119.03	120.18	119.01	119.93
10/30/2015	119.89	120.94	119.72	120.35
11/02/2015	116.1	120.34	114.38	117.99
11/03/2015	118	122.48	117.41	120.04
11/04/2015	120.52	120.75	117.41	117.49
11/05/2015	117.2	118.53	116.97	117.64
11/06/2015	116.94	117.91	116.54	117.4
11/09/2015	117.21	117.63	115.36	115.96
11/10/2015	115.65	116.75	114.52	116.35
11/11/2015	116.61	117.73	115.88	117.47
11/12/2015	116.46	116.81	115.13	115.15
11/13/2015	114.83	116.76	114.32	116.43
11/16/2015	116.23	116.96	115.47	116.7
11/17/2015	116.69	117.96	116.08	116.75
11/18/2015	116.71	118.44	116.32	118.32
11/19/2015	118.02	118.47	117.43	117.91
11/20/2015	118.37	118.76	117.87	118.13
11/23/2015	118.07	120.77	118.07	119.52
11/24/2015	119.47	120.4	118.79	119.72
11/25/2015	119.5	120.16	118.96	119.02
11/27/2015	118.78	119.35	118.05	118.91
11/30/2015	119.15	119.33	118.08	119.16
12/01/2015	119.5	119.79	118.82	119.67
12/02/2015	119.33	119.78	118.46	118.64
12/03/2015	118.97	119.49	117.38	117.89
12/04/2015	118.21	119.4	117.9	119.23
12/07/2015	118.61	119.49	117.55	118.36
12/08/2015	117.06	117.87	116.3	116.37
12/09/2015	116.84	119.28	116.45	116.95
12/10/2015	116.69	117.29	115.63	115.96
12/11/2015	114.12	114.28	112.19	112.39
12/14/2015	112.17	113.94	111.77	113.64
12/15/2015	114.55	115.22	113.85	115.07
12/16/2015	115.67	118.06	115.16	117.89
12/17/2015	118.05	118.49	115.25	115.3
12/18/2015	115.16	115.18	112.58	112.62
12/21/2015	113.32	113.9	112.6	113.22
12/22/2015	113.98	114.69	113.15	114.42
12/23/2015	115.47	116.69	114.94	116.5
12/24/2015	116.19	116.28	115.55	115.78
12/28/2015	115.32	115.57	114.68	115.47
12/29/2015	116.4	116.81	115.76	116.39
12/30/2015	116.17	116.46	115.37	115.43
12/31/2015	115.04	116.14	114.37	114.38

Menu

Create your free account now!

ECL: Ecolab Inc. Historical Data

2015 Historical Chart

Average

Low

High