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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 115.2121
CLOSE 115.2448

Low

LOW 98.62

High

HIGH 124.6
DATEOPENHIGHLOWCLOSE
01/04/2016112.9113.15111112.49
01/05/2016112.55113.69112.29112.9
01/06/2016109.82110.85106.55108.07
01/07/2016105.95107.87104.94105.27
01/08/2016105.49105.78104.08104.35
01/11/2016104.66105.18103.61104.62
01/12/2016105.83106.25104.61105.72
01/13/2016106.65106.76103.02103.13
01/14/2016103.48105.4102.48104.82
01/15/2016103.39103.91100.59102.58
01/19/2016104104.08101.49102.37
01/20/2016100.88103.5499.99102.44
01/21/2016102.11102.74100.59101.85
01/22/2016103.88106.81103.61104.99
01/25/2016104.48104.89103.08103.26
01/26/2016103.41104.16103.12104.13
01/27/2016103.41104.73102.06102.78
01/28/2016104.08105.2103.38104
01/29/2016104.71107.98103.99107.87
02/01/2016106.56107.65105.48107.42
02/02/2016106.54106.54104.69104.93
02/03/2016106.9107.9104.15107.28
02/04/2016107.46109.69107.13109.17
02/05/2016108.89108.89105.67106.17
02/08/2016105.04105.72102.44103.62
02/09/2016102.91107.7102.21107.2
02/10/2016107.62109.65106.07106.21
02/11/2016104.02104.6102.55103.3
02/12/2016104.96106.93104.04106.63
02/16/2016108.23108.88106.38108.65
02/17/2016110110.56109.56109.96
02/18/2016109.73110108.34108.76
02/19/2016108.3108.33106.77107.77
02/22/2016109.27109.47106.85108.09
02/23/2016103.62104.1299.99100.14
02/24/201699.41102.3198.62102.13
02/25/2016102.59103.69101.59103.68
02/26/2016104.45106.56104.22106.28
02/29/2016105.94106.81102.55102.55
03/01/2016103.55106.14102.69105.86
03/02/2016105.28105.72104.1104.68
03/03/2016104.73105.48104.46105.24
03/04/2016105.7107.12104.79106.33
03/07/2016105.7106.67105.27105.96
03/08/2016104.95105.4104.21104.28
03/09/2016104.74105.33103.92104.22
03/10/2016104.83106.26103.88105.26
03/11/2016106.01106.82105.95106.36
03/14/2016104.28104.28102.92103.04
03/15/2016102.77104.19102.38104.05
03/16/2016103.95106.43103.53105.87
03/17/2016106.03108.08106.03107.84
03/18/2016108.22109.41107.74108.14
03/21/2016108.13109.68107.83108.98
03/22/2016108.04111.86108.04110.56
03/23/2016110.25110.91109.61110
03/24/2016109.27110.6109.08110.53
03/28/2016110.53111.23109.58110.6
03/29/2016110.12111.55109.77111.46
03/30/2016112.09113.22111.92112.42
03/31/2016112.62113.4111.06111.52
04/01/2016110.47112.67109.83112.42
04/04/2016111.97112.82111.69112.08
04/05/2016111.26112.03110.97111.3
04/06/2016111.24112.46110.47112.36
04/07/2016111.73112.07110.45110.73
04/08/2016112.1113.16111.29111.63
04/11/2016112.05112.79111.45111.47
04/12/2016111.51112.94111.5112.59
04/13/2016113114.2112.72114.13
04/14/2016114.4115.98114.08115.47
04/15/2016115.6115.6114.43115.01
04/18/2016114.53115.23114.14115.18
04/19/2016115.63116.1115.19116.04
04/20/2016115.8116114.83115.57
04/21/2016115.84116.66115.11115.29
04/22/2016115.55116.68115.32116.24
04/25/2016115.9116.33115.39115.73
04/26/2016116.24116.38115.6115.96
04/27/2016116.01116.9115.55116.65
04/28/2016115.36115.73114.69115.3
04/29/2016114.84115.37114.11114.98
05/02/2016114.47115.14113.86114.27
05/03/2016116.86116.87112.69113.59
05/04/2016112.73115.68112.3115.31
05/05/2016115.32115.93114.22115.04
05/06/2016114.95117.33114.33117.05
05/09/2016116.57116.67115.26115.47
05/10/2016116.05117.17115.93117.11
05/11/2016117.05117.49116.5116.57
05/12/2016117.29117.75116.6117.13
05/13/2016117.1117.3115.71116.02
05/16/2016116.23118.37116.23118.16
05/17/2016117.7118.17116.81117.03
05/18/2016116.65117.14115.47116.01
05/19/2016115.86116.27114.99116.16
05/20/2016116.81117.58116.39116.72
05/23/2016116.76117.18116.19116.85
05/24/2016117.15118.94115.02118.56
05/25/2016118.98119.5118.43118.52
05/26/2016118.85119.09118.04118.2
05/27/2016118.2118.59117.84118.34
05/31/2016118.62118.62116.85117.24
06/01/2016117.06118.61116.23118.52
06/02/2016117.95118.87117.5118.87
06/03/2016118.08118.97117.71118.79
06/06/2016119120.34118.48120.13
06/07/2016120.25120.97119.71120.81
06/08/2016121121.81120.4121.55
06/09/2016121.14121.48120.48120.79
06/10/2016120.06120.44118.77120.25
06/13/2016119.83121.27119.14119.34
06/14/2016119119.57118.72119.35
06/15/2016119.67119.88118.51118.6
06/16/2016118.33119.5117.64119.32
06/17/2016118.97118.97117.79118.6
06/20/2016119.41120.17119.09119.14
06/21/2016119.33119.83118.93119.43
06/22/2016119.77120119.33119.44
06/23/2016120.79121.17120.25120.94
06/24/2016117.86118.16116.12116.37
06/27/2016115.17115.48113.79114.47
06/28/2016115.49115.9114.53115.25
06/29/2016116116.93116116.79
06/30/2016116.84118.98116.57118.6
07/01/2016118.87119.59118.59118.85
07/05/2016118.45118.45117.27117.59
07/06/2016117.24118.17117.12117.8
07/07/2016117.95118.86117.39117.59
07/08/2016118.71119.62118.4119.2
07/11/2016119.49119.49118.82119.1
07/12/2016119.75121.16119.58120.3
07/13/2016120.6120.72119.96120.56
07/14/2016120.94121.75120.94121.27
07/15/2016121.73121.75120.77120.95
07/18/2016120.68121.1120.12120.34
07/19/2016120.12120.55119.91120.14
07/20/2016120.19120.43119.71120.03
07/21/2016119.58119.96118.68119.64
07/22/2016119.74120.39119.41120.02
07/25/2016120120.21119.02119.79
07/26/2016119.69120.05119.38119.75
07/27/2016119.79119.85118.38119.21
07/28/2016119.1119.77118.01119.13
07/29/2016118.81118.86117.61118.38
08/01/2016117.71119.22117.24118.67
08/02/2016119.38122.82119.19122.81
08/03/2016122.75123.41120.76121.41
08/04/2016121.69122.66121.53122.23
08/05/2016122.5122.79121.64122.72
08/08/2016123123122.03122.25
08/09/2016122.26123.44122.06122.8
08/10/2016123.11123.23122.38122.86
08/11/2016122.94123.3122.68123.15
08/12/2016122.8123.05122.18122.45
08/15/2016122.91122.98121.33122.68
08/16/2016122.55122.96122.02122.24
08/17/2016122.36122.58121.55122.26
08/18/2016122.13122.65122.07122.39
08/19/2016121.93122.94121.56122.77
08/22/2016122.38122.6121.65122.26
08/23/2016122.8123.28122.35122.67
08/24/2016122.28122.3121.43121.71
08/25/2016121.8123.27121.3122.8
08/26/2016123.24124.11122.58122.93
08/29/2016123.01124.16122.53123.89
08/30/2016124.09124.23123.44123.98
08/31/2016123.86124.23122.64123.05
09/01/2016122.74123.4121.72123.1
09/02/2016123.72124.24123.38124.05
09/06/2016124.16124.6123.29123.7
09/07/2016124.47124.47122.26122.74
09/08/2016122.4122.66121.99122.38
09/09/2016121.49121.94118.67118.68
09/12/2016118.33120.44118.2120.06
09/13/2016119.5120.14117.17117.55
09/14/2016117.53118.15116.88117.53
09/15/2016117.3118.43117.02118.08
09/16/2016117.39117.59116.66117.33
09/19/2016118.01118.4117.31117.62
09/20/2016117.97118.22117.16117.31
09/21/2016117.75118.57117.01118.49
09/22/2016119.33119.73118.84119.14
09/23/2016118.89119.45118.32119.04
09/26/2016119.05119.52118.38118.93
09/27/2016118.67120118.46119.92
09/28/2016120.45121.44119.97121.3
09/29/2016121.06121.8120.41120.73
09/30/2016120.83122.07120.7121.72
10/03/2016121.55121.74120.81121.11
10/04/2016121.05121.26119.69120.16
10/05/2016120.23120.97119.89120.01
10/06/2016119.74120.97119.28120.54
10/07/2016120.49120.49118.64119.02
10/10/2016119.67120118.98119.07
10/11/2016118.48119.14116.5117.16
10/12/2016117117.68116.68117.14
10/13/2016116.46117.39116.02117.01
10/14/2016117.63117.82116.75116.76
10/17/2016116.49116.79116.2116.34
10/18/2016117.51117.55116.57116.6
10/19/2016116.8117.37116.38116.82
10/20/2016116.73116.89115.91116.43
10/21/2016116.03116.03115.02115.78
10/24/2016116.15116.8116.15116.71
10/25/2016116.38116.57115.85115.95
10/26/2016115.64115.87115.11115.35
10/27/2016115.44115.44114.65114.96
10/28/2016115.21116.21114.58115.1
10/31/2016115.39115.6114114.17
11/01/2016113.8114.81111.39112.14
11/02/2016112.16112.57111.5111.99
11/03/2016112.19112.31111.1111.18
11/04/2016111.18111.78110.65110.67
11/07/2016111.97113.01111.76112.87
11/08/2016112.82114.01112.64113.6
11/09/2016111.81115.18111.07114.76
11/10/2016115116.99114.69116.15
11/11/2016115.84116.46115.33115.67
11/14/2016115.79116.2113.77113.98
11/15/2016113.98114.28113.5114.14
11/16/2016114.13114.84114.05114.78
11/17/2016114.64114.88114.12114.83
11/18/2016114.65115.27114.09114.28
11/21/2016114.84115.23114.36114.92
11/22/2016114.99116.56114.89116.36
11/23/2016116.31117.44116.31116.79
11/25/2016116.75116.84116.12116.64
11/28/2016116.14117116.05116.34
11/29/2016116.04116.98115.78116.41
11/30/2016116.59117.37116.16116.73
12/01/2016116.91118.55116.71118.49
12/02/2016118.43118.74116.41116.89
12/05/2016117.35119.05117118.56
12/06/2016118.22118.38116.42116.89
12/07/2016116.98118.82116.64118.81
12/08/2016118.85119.76118.42119.61
12/09/2016119.52120.51119.15120.5
12/12/2016120.68121.81120.49121.47
12/13/2016122122.25121.25122.22
12/14/2016122.18122.28120.83121.05
12/15/2016120.66122.09119.75122.04
12/16/2016121.75122120.2120.27
12/19/2016120.58120.86120.11120.57
12/20/2016120.91121.19119.99120.42
12/21/2016120.38120.56119.35119.37
12/22/2016119.18119.48118.35118.59
12/23/2016118.79119.13118.5118.76
12/27/2016118.76119.6118.64119.21
12/28/2016119.55119.74117.96118
12/29/2016117.95118.34117.48117.71
12/30/2016118.05118.27116.92117.22