ECL: Ecolab Inc. Historical Data

2018 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 144.9408

CLOSE 145.0056

Low

LOW 125.74

High

HIGH 162.91

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	134.2	134.8	133.41	134.5
01/03/2018	134.73	135.49	134	135.37
01/04/2018	135.72	136.82	135.55	136.47
01/05/2018	135.9	137.27	135.2	137.18
01/08/2018	136.64	137	136.04	136.7
01/09/2018	136.62	137.41	136.37	136.66
01/10/2018	136.52	136.52	134.63	135.12
01/11/2018	135.28	137.06	135.11	137.03
01/12/2018	137.45	138.12	137.03	137.68
01/16/2018	138.41	138.68	136.61	137.02
01/17/2018	137.76	137.83	136.25	137.43
01/18/2018	137.28	139.07	137.15	138.35
01/19/2018	139.22	139.97	138.37	139.75
01/22/2018	139.79	140.43	139.32	140.34
01/23/2018	140.5	140.5	136.41	137.76
01/24/2018	137.76	138.24	136.6	137.31
01/25/2018	137.98	138.78	137.26	138.32
01/26/2018	138.68	138.97	137.67	138.15
01/29/2018	137.54	138.31	136.97	137.5
01/30/2018	137.08	138.25	137.08	137.58
01/31/2018	137.89	138.58	137.18	137.68
02/01/2018	137.3	138.73	137	138.49
02/02/2018	137.73	139.3	136.91	137.06
02/05/2018	136.62	138.1	132.05	132.05
02/06/2018	130.4	132.77	128.64	131.74
02/07/2018	130.94	135.43	130.94	133.12
02/08/2018	133.23	133.64	127.66	127.76
02/09/2018	128.88	129.8	125.74	128.52
02/12/2018	129.24	131.03	129.01	130.16
02/13/2018	129.09	129.97	127.19	129.34
02/14/2018	128.48	130.41	128.1	129.8
02/15/2018	130.68	131.77	130.33	131.77
02/16/2018	131.22	132.91	130.95	131.49
02/20/2018	131.49	133.44	130.14	131.72
02/21/2018	132.08	132.53	129.83	129.9
02/22/2018	130.52	131.37	129.14	129.45
02/23/2018	130.19	130.96	129.32	130.84
02/26/2018	131.23	132.21	130.85	131.99
02/27/2018	132	132.42	131.06	131.09
02/28/2018	131.45	132.05	130.44	130.45
03/01/2018	129.9	131.06	128.08	128.71
03/02/2018	128.22	129.06	127.23	127.86
03/05/2018	127.3	130.4	127.3	129.95
03/06/2018	130.29	131.64	129.36	131.01
03/07/2018	130.15	133.19	129.9	132.8
03/08/2018	133.19	134.41	132.8	134.34
03/09/2018	133.94	134.95	133.75	134.91
03/12/2018	135	137.22	134.73	136.78
03/13/2018	137.07	137.51	136	136.83
03/14/2018	137.37	137.73	136.05	136.31
03/15/2018	136.39	136.92	135.92	136.7
03/16/2018	136.84	138.44	136.7	138.08
03/19/2018	137.39	138.09	136.05	136.48
03/20/2018	136.48	137.01	135.38	136.63
03/21/2018	136.62	137.82	136.13	136.42
03/22/2018	135.5	136.3	133.93	134.12
03/23/2018	134.55	135.14	132.25	132.25
03/26/2018	133.61	134.85	132.62	134.74
03/27/2018	134.92	137.02	134.19	134.98
03/28/2018	135.54	136.71	134.96	135.31
03/29/2018	135.93	137.93	134.94	137.07
04/02/2018	136.71	137	132.79	133.97
04/03/2018	134.66	137.42	133.98	136.9
04/04/2018	135.28	139.02	134.89	138.87
04/05/2018	139.58	141.87	139.12	141.25
04/06/2018	140.52	141.99	139	139.78
04/09/2018	140.63	141.91	139.92	140.25
04/10/2018	141.45	142.64	140.58	141.64
04/11/2018	140.67	141.14	139.85	140.65
04/12/2018	141.27	142.07	140.7	141.38
04/13/2018	142.1	142.13	140.82	141.18
04/16/2018	142.31	147.05	141.29	146.96
04/17/2018	147.78	148.51	145.9	148.07
04/18/2018	148.41	150.46	147.86	149.84
04/19/2018	149.98	149.98	148.49	148.98
04/20/2018	148.78	149.17	147.61	148.55
04/23/2018	148.22	149.62	148.22	149.15
04/24/2018	149.4	149.64	144.89	146.25
04/25/2018	146.03	146.03	143.74	145.17
04/26/2018	145.78	146.82	144.82	146.18
04/27/2018	145.93	147.09	144.65	146.71
04/30/2018	147.38	147.99	144.42	144.77
05/01/2018	136	147.48	136	147.13
05/02/2018	145.58	146.85	143.73	144.24
05/03/2018	143.41	145.11	142.92	144.18
05/04/2018	143.74	146.45	143.2	145.39
05/07/2018	145.93	146.62	145.37	145.79
05/08/2018	145.67	146.46	145.06	145.49
05/09/2018	145.93	147.31	145.23	146.98
05/10/2018	147.47	148	146.9	147.66
05/11/2018	147.66	147.86	146.85	147.15
05/14/2018	147.44	147.75	145.92	146.29
05/15/2018	146.05	146.3	145.54	146.21
05/16/2018	146.7	148.41	146.32	147.71
05/17/2018	147.43	148.23	146.84	147.07
05/18/2018	146.89	148.18	146.89	147.83
05/21/2018	148.28	148.64	147.57	148
05/22/2018	148.3	148.44	146.38	146.51
05/23/2018	145.49	146.24	144.99	145.63
05/24/2018	145.52	146.25	145.27	145.47
05/25/2018	145.03	145.63	144.21	144.71
05/29/2018	143.68	144.17	141.59	141.75
05/30/2018	142.48	144.64	142.44	144.03
05/31/2018	144	144.32	142.27	142.61
06/01/2018	143.56	144.01	143.29	143.6
06/04/2018	144.28	144.65	143.96	144.26
06/05/2018	144.01	144.85	144.01	144.61
06/06/2018	144.98	146.68	143.96	146.58
06/07/2018	146.53	146.98	145.19	145.87
06/08/2018	145.87	146.74	145.42	146.19
06/11/2018	145.85	146.46	145.25	145.3
06/12/2018	145.87	146.41	144.78	145.05
06/13/2018	145	145.9	144.27	144.71
06/14/2018	145.31	145.68	144.42	145.4
06/15/2018	145.56	146.6	144.02	146.57
06/18/2018	145.23	145.82	144.27	144.93
06/19/2018	143.77	145.17	143.14	144.59
06/20/2018	144.6	145.15	143.47	143.65
06/21/2018	143.31	143.83	141	141.56
06/22/2018	139.65	140.72	137.6	138.87
06/25/2018	139	139.84	137.62	138.42
06/26/2018	139.09	140.05	138.33	138.42
06/27/2018	139.12	140.35	138.32	138.33
06/28/2018	138.54	140.36	138.54	140.08
06/29/2018	140.43	141.67	140.28	140.33
07/02/2018	139.75	140.33	138.65	140.24
07/03/2018	141.02	141.73	139.76	139.97
07/05/2018	140.45	141.21	140.26	140.74
07/06/2018	140.92	142.22	140.42	141.76
07/09/2018	142.02	142.53	141.69	142.05
07/10/2018	142.27	143.01	142.05	142.91
07/11/2018	142.26	143.4	141.6	141.94
07/12/2018	142.67	142.87	142.13	142.66
07/13/2018	142.85	143.4	142.61	143.16
07/16/2018	143.26	143.41	142.31	142.62
07/17/2018	142.41	144.08	142.21	143.72
07/18/2018	144	144.56	143.52	144
07/19/2018	143.15	143.61	141.83	141.9
07/20/2018	141.29	141.62	140.58	140.91
07/23/2018	140.94	141.08	139.7	140.34
07/24/2018	141.12	141.61	140.24	140.61
07/25/2018	140.66	141.7	139.8	141.6
07/26/2018	142.13	143.12	141.99	142.7
07/27/2018	142.72	143.05	140.33	140.95
07/30/2018	140.87	142.54	140.53	140.74
07/31/2018	140.58	142.85	139.51	140.7
08/01/2018	141.4	145.28	141.25	144.7
08/02/2018	144.31	147.16	143.77	146.34
08/03/2018	146.8	147.2	146.31	147.12
08/06/2018	146.55	148.79	146.5	148.17
08/07/2018	148.16	149.31	147.67	148.96
08/08/2018	148.9	149.21	147.73	148.42
08/09/2018	148.86	148.96	147.68	147.84
08/10/2018	147.44	147.66	146.71	146.86
08/13/2018	146.9	148.05	145.69	145.97
08/14/2018	146.1	147.57	145.93	147.04
08/15/2018	146.61	146.9	145	146.07
08/16/2018	146.53	147.26	146.15	146.69
08/17/2018	146.86	147.44	146.4	147.31
08/20/2018	147.87	148.57	147.64	148.29
08/21/2018	148.68	148.8	147.65	148.07
08/22/2018	148.02	148.06	147.15	147.19
08/23/2018	147	147.32	146.45	147.16
08/24/2018	147.49	149.32	147.21	148.93
08/27/2018	149.1	149.98	149.1	149.82
08/28/2018	150	150.95	149.26	149.5
08/29/2018	149.76	151.01	149.27	150.87
08/30/2018	150.72	151.02	149.65	150.12
08/31/2018	149.84	151.06	149.57	150.48
09/04/2018	150.61	151.34	150.2	150.64
09/05/2018	150.48	152.52	150.32	152.47
09/06/2018	152.33	153.62	152.33	153.2
09/07/2018	152.71	153.59	151.87	153.35
09/10/2018	153.8	154.25	153.34	153.84
09/11/2018	153.64	155.06	153.19	154.9
09/12/2018	154.98	156.3	154.66	155.72
09/13/2018	156	156.71	155.2	156.54
09/14/2018	156.66	157.23	156.04	157.12
09/17/2018	156.81	157.2	155.91	156.24
09/18/2018	156.47	157.11	155.33	156.65
09/19/2018	156.9	158.07	156.61	157.83
09/20/2018	158.17	159.4	158.09	159.2
09/21/2018	159.92	159.92	158.77	159.4
09/24/2018	159	159.15	157.26	157.98
09/25/2018	158.4	158.62	156.87	157.32
09/26/2018	157.23	157.77	155.58	156.85
09/27/2018	156.82	157.94	156.48	156.83
09/28/2018	156.5	157.61	155.68	156.78
10/01/2018	157.57	158.04	156.49	157.4
10/02/2018	157.66	157.73	156.52	157.22
10/03/2018	157.65	158.12	155.91	156.11
10/04/2018	155.62	156.34	154.87	156.11
10/05/2018	156.27	157.79	156	157.59
10/08/2018	157.59	158.1	157.05	157.37
10/09/2018	156.53	157.93	154.54	154.96
10/10/2018	155.04	155.99	150.69	150.81
10/11/2018	150.28	150.71	145.85	145.95
10/12/2018	147.75	148.36	144.28	145.98
10/15/2018	145.81	147.99	145.69	146.35
10/16/2018	147.28	148.53	145.68	148.47
10/17/2018	148.1	149.26	147.38	148.52
10/18/2018	148	149.69	146.89	147.5
10/19/2018	148.08	149.15	147.9	148.55
10/22/2018	148.9	149.23	146.26	147
10/23/2018	146.22	148.75	145	147.99
10/24/2018	148.9	149.98	147.41	147.66
10/25/2018	148.56	151.37	148.34	150.1
10/26/2018	148.74	149.34	146.42	147.34
10/29/2018	149.28	150.63	144.54	146.56
10/30/2018	137.7	149.86	137.7	149
10/31/2018	151.01	153.93	149.92	153.15
11/01/2018	153.27	153.58	151.61	152.73
11/02/2018	154.05	155.96	152.23	154.59
11/05/2018	154.95	156.57	154.62	155.97
11/06/2018	156.15	157.18	154.57	156.87
11/07/2018	157.98	160.55	157.47	160.38
11/08/2018	160.01	160.61	158.75	159.48
11/09/2018	158.97	159.76	157.63	159.33
11/12/2018	159.5	160.48	157.54	158
11/13/2018	157.97	159.06	156.54	157.52
11/14/2018	158.26	159.1	155.91	156.92
11/15/2018	156.29	158.69	155.57	158.31
11/16/2018	157.18	159.67	156.49	159.36
11/19/2018	159.31	160.66	157.55	160.3
11/20/2018	159.03	159.59	155.02	156.06
11/21/2018	154.98	155.95	154	155.02
11/23/2018	154.03	155.25	153.14	153.24
11/26/2018	154.6	155.76	152.91	154.75
11/27/2018	153.98	155.23	153.37	153.95
11/28/2018	154.35	156.37	153.98	156.25
11/29/2018	156.45	159.32	156.45	158.39
11/30/2018	158.31	160.92	158.31	160.49
12/03/2018	162.37	162.91	157.39	159.52
12/04/2018	159.05	160.5	156.53	156.74
12/06/2018	155.57	157.64	153.14	157.55
12/07/2018	157.47	157.94	153	154.07
12/10/2018	153.68	155.13	151.85	154.6
12/11/2018	156.43	157.18	155	155.27
12/12/2018	157.36	157.83	154.76	154.9
12/13/2018	155.22	156.57	153.8	155.04
12/14/2018	154.01	154.91	153.3	154.47
12/17/2018	153.35	153.8	148.64	149.64
12/18/2018	150.4	151.24	147.87	148.99
12/19/2018	149.48	151.5	146.45	147.42
12/20/2018	147.33	147.96	143.54	145.71
12/21/2018	145.42	149	143.41	143.96
12/24/2018	143.38	143.38	137.9	137.9
12/26/2018	138.21	142.83	135.77	142.83
12/27/2018	141.26	144.9	140.05	144.9
12/28/2018	145.41	146.29	143.78	144.37
12/31/2018	144.87	147.58	144.48	147.35

Menu

Create your free account now!

ECL: Ecolab Inc. Historical Data

2018 Historical Chart

Average

Low

High