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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 184.9146
CLOSE 184.91
Low
LOW 141.3
High
HIGH 209.87
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 145.5 | 146.31 | 143.54 | 144.92 |
| 01/03/2019 | 144.66 | 145.35 | 141.3 | 141.54 |
| 01/04/2019 | 143.74 | 147.77 | 142.59 | 146.67 |
| 01/07/2019 | 146.58 | 148.92 | 146.2 | 147.1 |
| 01/08/2019 | 148.09 | 149.07 | 147.16 | 148.89 |
| 01/09/2019 | 149.53 | 150.21 | 147.9 | 148.71 |
| 01/10/2019 | 147.58 | 149.74 | 147.58 | 149.63 |
| 01/11/2019 | 148.72 | 149.66 | 148.37 | 149.57 |
| 01/14/2019 | 148.81 | 150.42 | 148.32 | 148.76 |
| 01/15/2019 | 148 | 150.09 | 148 | 150.03 |
| 01/16/2019 | 150.48 | 151.13 | 149.63 | 150.26 |
| 01/17/2019 | 150.58 | 152.8 | 150.24 | 152.52 |
| 01/18/2019 | 153.66 | 155.19 | 152.73 | 154.5 |
| 01/22/2019 | 154.13 | 154.58 | 151.7 | 152.92 |
| 01/23/2019 | 153.34 | 153.73 | 151.24 | 152.97 |
| 01/24/2019 | 152.53 | 153.14 | 151.18 | 151.92 |
| 01/25/2019 | 152.91 | 155.08 | 152.91 | 153.89 |
| 01/28/2019 | 153.15 | 154.99 | 153.11 | 154.98 |
| 01/29/2019 | 155.07 | 155.93 | 154.64 | 155.01 |
| 01/30/2019 | 155.6 | 157.29 | 155.07 | 156.88 |
| 01/31/2019 | 156.26 | 158.87 | 155.59 | 158.17 |
| 02/01/2019 | 158.49 | 159.51 | 157.99 | 158.96 |
| 02/04/2019 | 158.95 | 159.52 | 157.11 | 159.18 |
| 02/05/2019 | 161.11 | 162.38 | 158.33 | 158.66 |
| 02/06/2019 | 158.22 | 159.6 | 158.18 | 159.17 |
| 02/07/2019 | 158.29 | 159.07 | 157.2 | 158.61 |
| 02/08/2019 | 158.07 | 159.19 | 157.19 | 159.17 |
| 02/11/2019 | 159.39 | 160.49 | 159.02 | 160.1 |
| 02/12/2019 | 160.98 | 162.62 | 160.11 | 162.38 |
| 02/13/2019 | 162.93 | 163.78 | 162.29 | 162.65 |
| 02/14/2019 | 161.63 | 162.47 | 160.83 | 161.61 |
| 02/15/2019 | 163.35 | 164.19 | 162.21 | 163.48 |
| 02/19/2019 | 165 | 168.32 | 163.5 | 167.31 |
| 02/20/2019 | 165.66 | 166.66 | 164.56 | 165.29 |
| 02/21/2019 | 165.22 | 167.22 | 165.22 | 167.09 |
| 02/22/2019 | 167.41 | 167.41 | 165.94 | 167.01 |
| 02/25/2019 | 167.71 | 168.49 | 166.73 | 168.22 |
| 02/26/2019 | 168 | 169.43 | 167.79 | 168.22 |
| 02/27/2019 | 167.89 | 168.92 | 167.21 | 168.49 |
| 02/28/2019 | 168.56 | 169.28 | 168.07 | 168.91 |
| 03/01/2019 | 169.75 | 170.66 | 168.93 | 170.16 |
| 03/04/2019 | 171.05 | 171.71 | 168.01 | 169.58 |
| 03/05/2019 | 169.47 | 171.11 | 169.47 | 170.52 |
| 03/06/2019 | 170.87 | 171.98 | 170 | 170.33 |
| 03/07/2019 | 170 | 170.8 | 168.85 | 169.6 |
| 03/08/2019 | 168.91 | 169.73 | 168.05 | 169.57 |
| 03/11/2019 | 170.28 | 170.96 | 169.09 | 170.21 |
| 03/12/2019 | 170.65 | 171.46 | 169.86 | 170.99 |
| 03/13/2019 | 171.58 | 173.62 | 171.23 | 173.12 |
| 03/14/2019 | 172.82 | 174 | 172.82 | 173.6 |
| 03/15/2019 | 173.25 | 174.98 | 173.25 | 174.47 |
| 03/18/2019 | 182.18 | 182.19 | 173.7 | 175.15 |
| 03/19/2019 | 175.04 | 175.95 | 174.59 | 175.05 |
| 03/20/2019 | 175.15 | 175.67 | 173.75 | 174.47 |
| 03/21/2019 | 174.56 | 175.98 | 174.3 | 175.82 |
| 03/22/2019 | 174.67 | 175.46 | 172.87 | 173.38 |
| 03/25/2019 | 173.35 | 174.58 | 172.54 | 174.09 |
| 03/26/2019 | 174.94 | 176.13 | 173.78 | 175.35 |
| 03/27/2019 | 175.57 | 176.69 | 174.08 | 175.24 |
| 03/28/2019 | 175.88 | 176.86 | 175.42 | 175.95 |
| 03/29/2019 | 176.57 | 176.76 | 175.29 | 176.54 |
| 04/01/2019 | 177.48 | 178.75 | 177.17 | 178.67 |
| 04/02/2019 | 178.75 | 178.75 | 177.24 | 178.14 |
| 04/03/2019 | 178.75 | 182.55 | 178.28 | 181.45 |
| 04/04/2019 | 181.13 | 182.59 | 180.21 | 182.56 |
| 04/05/2019 | 182.56 | 183.41 | 180.88 | 181.71 |
| 04/08/2019 | 181.3 | 181.78 | 180.17 | 181.24 |
| 04/09/2019 | 180.63 | 181.54 | 179.74 | 181.5 |
| 04/10/2019 | 181.61 | 182.6 | 179.93 | 182.58 |
| 04/11/2019 | 182.35 | 183.17 | 181.83 | 182.98 |
| 04/12/2019 | 183.78 | 185.31 | 182.82 | 185.09 |
| 04/15/2019 | 184.9 | 185.03 | 183.06 | 183.77 |
| 04/16/2019 | 184.28 | 185.76 | 183.83 | 185.36 |
| 04/17/2019 | 185.92 | 186.27 | 182.85 | 182.96 |
| 04/18/2019 | 182.01 | 183.53 | 180.06 | 183.2 |
| 04/22/2019 | 182.92 | 183.84 | 182.38 | 182.87 |
| 04/23/2019 | 183 | 186.34 | 182.18 | 184.39 |
| 04/24/2019 | 184.39 | 184.95 | 183.73 | 184.54 |
| 04/25/2019 | 183.9 | 184.16 | 182.23 | 183.39 |
| 04/26/2019 | 184.06 | 184.9 | 182.87 | 184.89 |
| 04/29/2019 | 185.19 | 185.41 | 183.73 | 184.41 |
| 04/30/2019 | 180.77 | 185.2 | 179.13 | 184.08 |
| 05/01/2019 | 183.47 | 184.77 | 182.26 | 182.38 |
| 05/02/2019 | 182.51 | 184.32 | 181.64 | 184.32 |
| 05/03/2019 | 185 | 185.39 | 183.88 | 185 |
| 05/06/2019 | 182.93 | 184.19 | 182.93 | 183.64 |
| 05/07/2019 | 182.17 | 182.93 | 178.55 | 179.61 |
| 05/08/2019 | 179.6 | 181.88 | 178.81 | 181.31 |
| 05/09/2019 | 179.81 | 181.25 | 177.77 | 180.75 |
| 05/10/2019 | 180.35 | 181.3 | 178.32 | 181.07 |
| 05/13/2019 | 178.81 | 179.74 | 177.48 | 178.23 |
| 05/14/2019 | 178.87 | 180.42 | 177.96 | 179.25 |
| 05/15/2019 | 178.35 | 181.01 | 177.76 | 179.86 |
| 05/16/2019 | 181.21 | 182.97 | 180.94 | 182.18 |
| 05/17/2019 | 180.73 | 182.98 | 180.69 | 181.53 |
| 05/20/2019 | 180.76 | 181.98 | 179.77 | 180.97 |
| 05/21/2019 | 182.43 | 183.82 | 181.75 | 183.15 |
| 05/22/2019 | 183.23 | 185.23 | 182.74 | 183.74 |
| 05/23/2019 | 182.93 | 184.41 | 181.6 | 182.48 |
| 05/24/2019 | 183.66 | 184.22 | 181.98 | 182.48 |
| 05/28/2019 | 182.3 | 184.05 | 181.66 | 182 |
| 05/29/2019 | 181.44 | 183.18 | 180.8 | 182.59 |
| 05/30/2019 | 182.22 | 183.74 | 182.22 | 183.38 |
| 05/31/2019 | 181.57 | 184.53 | 181.57 | 184.09 |
| 06/03/2019 | 184.15 | 185.76 | 183.41 | 185.64 |
| 06/04/2019 | 187.41 | 190.4 | 185.69 | 190.4 |
| 06/05/2019 | 190.26 | 193.12 | 188.72 | 193.12 |
| 06/06/2019 | 194.05 | 197.16 | 192.69 | 196.77 |
| 06/07/2019 | 197.14 | 200.15 | 197 | 198.75 |
| 06/10/2019 | 200.19 | 200.44 | 198.2 | 199.69 |
| 06/11/2019 | 200.56 | 200.93 | 197.11 | 197.64 |
| 06/12/2019 | 198.26 | 199.68 | 197.37 | 199.12 |
| 06/13/2019 | 199.66 | 200.77 | 198.02 | 198.76 |
| 06/14/2019 | 198.71 | 199.31 | 197.71 | 198.87 |
| 06/17/2019 | 197.93 | 197.93 | 189.46 | 190.44 |
| 06/18/2019 | 190.13 | 192.28 | 187.91 | 188.98 |
| 06/19/2019 | 188.98 | 189.33 | 186.44 | 188.57 |
| 06/20/2019 | 190.31 | 192.66 | 189.62 | 192.36 |
| 06/21/2019 | 192.26 | 192.45 | 189.32 | 189.59 |
| 06/24/2019 | 190.26 | 192.39 | 189.6 | 191.64 |
| 06/25/2019 | 191.99 | 192.51 | 190.34 | 191.63 |
| 06/26/2019 | 192.07 | 192.22 | 188.12 | 188.25 |
| 06/27/2019 | 189.53 | 192.73 | 189.14 | 192.2 |
| 06/28/2019 | 192.74 | 197.44 | 192.19 | 197.44 |
| 07/01/2019 | 197.96 | 198.34 | 193.08 | 195.76 |
| 07/02/2019 | 195.96 | 198.04 | 195.31 | 197.97 |
| 07/03/2019 | 198.29 | 199.81 | 197.65 | 199.78 |
| 07/05/2019 | 197.78 | 197.78 | 194.2 | 197.07 |
| 07/08/2019 | 197 | 198.91 | 195.82 | 197.55 |
| 07/09/2019 | 196.74 | 197.25 | 195.13 | 195.86 |
| 07/10/2019 | 197.44 | 199.22 | 196.62 | 198.13 |
| 07/11/2019 | 198.12 | 199.6 | 196.78 | 199.56 |
| 07/12/2019 | 200.2 | 200.39 | 197.96 | 199.8 |
| 07/15/2019 | 199.99 | 200 | 198.24 | 198.93 |
| 07/16/2019 | 199.03 | 199.62 | 197.46 | 197.93 |
| 07/17/2019 | 198 | 198.34 | 195.8 | 195.95 |
| 07/18/2019 | 196.46 | 197.72 | 195.27 | 197.69 |
| 07/19/2019 | 198.24 | 198.78 | 197.13 | 197.28 |
| 07/22/2019 | 197.98 | 198.06 | 196.65 | 197.24 |
| 07/23/2019 | 198.21 | 199.99 | 197.87 | 199.96 |
| 07/24/2019 | 199.58 | 199.58 | 197.48 | 197.95 |
| 07/25/2019 | 198.27 | 199.08 | 195.89 | 198.33 |
| 07/26/2019 | 198.3 | 199.82 | 196.48 | 199.62 |
| 07/29/2019 | 199.67 | 201.2 | 199.66 | 200.62 |
| 07/30/2019 | 199.37 | 209.24 | 198.43 | 205.68 |
| 07/31/2019 | 206.01 | 207.85 | 199.1 | 201.73 |
| 08/01/2019 | 202.41 | 204.72 | 199.45 | 200.93 |
| 08/02/2019 | 200.66 | 201.22 | 198.27 | 199.99 |
| 08/05/2019 | 197.67 | 198.49 | 192.18 | 194.35 |
| 08/06/2019 | 195.81 | 197.03 | 192.53 | 196.73 |
| 08/07/2019 | 196.02 | 201.07 | 195 | 200.19 |
| 08/08/2019 | 202.02 | 205.17 | 201.23 | 205.04 |
| 08/09/2019 | 204.67 | 206.92 | 203.4 | 205.97 |
| 08/12/2019 | 205.72 | 206.85 | 204.34 | 204.87 |
| 08/13/2019 | 205.22 | 208.3 | 203.76 | 207.46 |
| 08/14/2019 | 205 | 206.23 | 201.22 | 201.64 |
| 08/15/2019 | 202.94 | 204.13 | 201.82 | 203.67 |
| 08/16/2019 | 204.24 | 207.63 | 203.87 | 206.81 |
| 08/19/2019 | 209.22 | 209.87 | 206.01 | 208.57 |
| 08/20/2019 | 208.3 | 208.57 | 206.26 | 206.6 |
| 08/21/2019 | 207.76 | 208.26 | 206.43 | 207.1 |
| 08/22/2019 | 208.11 | 209.09 | 204.86 | 206.88 |
| 08/23/2019 | 206.65 | 207.84 | 200.67 | 201.82 |
| 08/26/2019 | 203.16 | 203.77 | 202.23 | 202.9 |
| 08/27/2019 | 204.76 | 206.93 | 203.96 | 204.72 |
| 08/28/2019 | 203.56 | 205.2 | 202.79 | 204.78 |
| 08/29/2019 | 206 | 207.96 | 205.81 | 207 |
| 08/30/2019 | 208 | 208.39 | 205.7 | 206.31 |
| 09/03/2019 | 204.97 | 205.82 | 203.1 | 204.49 |
| 09/04/2019 | 206.86 | 207.23 | 205.54 | 206.83 |
| 09/05/2019 | 208.17 | 208.75 | 205.24 | 205.33 |
| 09/06/2019 | 206.46 | 207.7 | 205.05 | 206.69 |
| 09/09/2019 | 208 | 208 | 198.94 | 200.78 |
| 09/10/2019 | 199.92 | 200.23 | 195.86 | 197.26 |
| 09/11/2019 | 197.3 | 198.4 | 195.37 | 197.19 |
| 09/12/2019 | 199.42 | 202 | 196.94 | 197.77 |
| 09/13/2019 | 198.43 | 199.08 | 196.67 | 198.89 |
| 09/16/2019 | 197.28 | 197.95 | 191.56 | 192.11 |
| 09/17/2019 | 192.91 | 196.53 | 192.33 | 194.82 |
| 09/18/2019 | 195.5 | 196.37 | 194.25 | 196.06 |
| 09/19/2019 | 195.16 | 197.33 | 195.16 | 196.5 |
| 09/20/2019 | 196.79 | 197.72 | 195.6 | 196.06 |
| 09/23/2019 | 195.25 | 196.65 | 195.22 | 195.83 |
| 09/24/2019 | 197.31 | 198.85 | 194.66 | 194.86 |
| 09/25/2019 | 195.62 | 197.38 | 194.42 | 197.3 |
| 09/26/2019 | 197.02 | 199.36 | 196.1 | 198.43 |
| 09/27/2019 | 199.78 | 200 | 196.42 | 197.79 |
| 09/30/2019 | 197.99 | 199.1 | 197.55 | 198.04 |
| 10/01/2019 | 198.97 | 199.43 | 195.39 | 195.86 |
| 10/02/2019 | 194.46 | 195.7 | 190.62 | 191.83 |
| 10/03/2019 | 191.65 | 192.94 | 189.01 | 192.83 |
| 10/04/2019 | 193.23 | 196.38 | 193.15 | 194.62 |
| 10/07/2019 | 193.54 | 194.46 | 191.06 | 191.11 |
| 10/08/2019 | 190.87 | 191.39 | 189.29 | 189.65 |
| 10/09/2019 | 191.49 | 192.59 | 190.58 | 191.31 |
| 10/10/2019 | 190.93 | 193.39 | 190.48 | 193.19 |
| 10/11/2019 | 195.08 | 197.44 | 194.5 | 194.74 |
| 10/14/2019 | 194.39 | 195.71 | 193.94 | 194.01 |
| 10/15/2019 | 195.37 | 195.74 | 194.38 | 194.65 |
| 10/16/2019 | 194.56 | 195.91 | 193.29 | 195.23 |
| 10/17/2019 | 196.11 | 196.44 | 193.07 | 194.04 |
| 10/18/2019 | 194.2 | 194.86 | 192.31 | 193.82 |
| 10/21/2019 | 194.06 | 194.5 | 190.79 | 191.61 |
| 10/22/2019 | 191.61 | 191.85 | 188.34 | 188.4 |
| 10/23/2019 | 189.24 | 190.51 | 187.54 | 188.35 |
| 10/24/2019 | 188.92 | 192.26 | 188.52 | 190.83 |
| 10/25/2019 | 190.75 | 192.04 | 189.81 | 191.94 |
| 10/28/2019 | 192.8 | 193.35 | 190.59 | 191.59 |
| 10/29/2019 | 186.48 | 194.95 | 185.06 | 194.52 |
| 10/30/2019 | 194.65 | 195.23 | 192.34 | 193.71 |
| 10/31/2019 | 193.92 | 195.16 | 190.96 | 192.07 |
| 11/01/2019 | 193.4 | 193.73 | 190.41 | 190.98 |
| 11/04/2019 | 191.96 | 192.7 | 189.48 | 189.84 |
| 11/05/2019 | 189 | 193.21 | 188.95 | 192.97 |
| 11/06/2019 | 193.49 | 193.89 | 192.25 | 192.96 |
| 11/07/2019 | 193.05 | 193.25 | 189.63 | 190.8 |
| 11/08/2019 | 191.24 | 192.63 | 189.73 | 190.39 |
| 11/11/2019 | 189.24 | 190.7 | 188.48 | 188.84 |
| 11/12/2019 | 189.33 | 190.55 | 187.59 | 188.32 |
| 11/13/2019 | 187.82 | 190.79 | 187.03 | 190.4 |
| 11/14/2019 | 190.33 | 191.99 | 190.05 | 191.76 |
| 11/15/2019 | 192.95 | 193.23 | 190.99 | 191.74 |
| 11/18/2019 | 191.89 | 192.31 | 190.36 | 191.26 |
| 11/19/2019 | 191.5 | 192.06 | 189.29 | 189.43 |
| 11/20/2019 | 190.02 | 190.49 | 186.16 | 186.22 |
| 11/21/2019 | 185 | 186.14 | 182.85 | 183.02 |
| 11/22/2019 | 183.24 | 184.03 | 182.1 | 182.51 |
| 11/25/2019 | 182.81 | 183.39 | 181.43 | 182.06 |
| 11/26/2019 | 182.45 | 186.66 | 181.82 | 186.23 |
| 11/27/2019 | 186.54 | 187.85 | 185.37 | 186.95 |
| 11/29/2019 | 186.16 | 187.55 | 185.75 | 186.67 |
| 12/02/2019 | 187.31 | 187.31 | 185.07 | 185.16 |
| 12/03/2019 | 184.11 | 185.73 | 183.05 | 185.34 |
| 12/04/2019 | 185.97 | 187.35 | 183.79 | 183.88 |
| 12/05/2019 | 184.79 | 186.05 | 184.13 | 185.05 |
| 12/06/2019 | 187.13 | 187.91 | 186.05 | 186.41 |
| 12/09/2019 | 186 | 186.59 | 184.77 | 185.2 |
| 12/10/2019 | 185.82 | 186.94 | 185.02 | 185.15 |
| 12/11/2019 | 185.88 | 186.41 | 184.15 | 185.11 |
| 12/12/2019 | 185.53 | 186.52 | 184.75 | 185.18 |
| 12/13/2019 | 184.67 | 186.58 | 184.58 | 185.5 |
| 12/16/2019 | 186.11 | 187.39 | 185.68 | 185.98 |
| 12/17/2019 | 185.87 | 187.36 | 185.17 | 186.9 |
| 12/18/2019 | 187.52 | 187.81 | 185.43 | 185.69 |
| 12/19/2019 | 189.59 | 192.97 | 188.3 | 191.78 |
| 12/20/2019 | 192.85 | 193.38 | 189.03 | 191.22 |
| 12/23/2019 | 191.84 | 193.17 | 190.68 | 192.2 |
| 12/24/2019 | 191.98 | 192.65 | 191.12 | 191.45 |
| 12/26/2019 | 191.25 | 191.78 | 190.73 | 191.64 |
| 12/27/2019 | 192.46 | 192.95 | 191.31 | 191.68 |
| 12/30/2019 | 191.75 | 192.22 | 190.45 | 191.62 |
| 12/31/2019 | 191.78 | 193.12 | 191 | 192.99 |