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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 197.8055
CLOSE 197.6627

Low

LOW 124.6

High

HIGH 231.36
DATEOPENHIGHLOWCLOSE
01/02/2020193.66193.89189.85190.23
01/03/2020188.6191.54187.36189.32
01/06/2020188.33189.29187.68187.71
01/07/2020187.11189.9186.33187.47
01/08/2020187.5188.83186.19187.54
01/09/2020187.91190.29187.91190.04
01/10/2020190.45190.53188.72188.93
01/13/2020189.27191.47189.27191.41
01/14/2020190.95191.81189.46189.96
01/15/2020189.86192.4189.82191.45
01/16/2020192.32193.49191.87193
01/17/2020193.48195.6192.25195.58
01/21/2020195.4197.01194.71195.54
01/22/2020196.47197.49195.67196.4
01/23/2020197.06198.46195.74198.3
01/24/2020198.55199.29197198.01
01/27/2020196.19197.41195.46196.75
01/28/2020196.89198.87196.16198.18
01/29/2020199199.67197.71197.81
01/30/2020197.6199.68196.27199.48
01/31/2020198.27199.25195.57196.11
02/03/2020197.06201.82196.2201.53
02/04/2020202.32204.58201.74203.45
02/05/2020204.82206.5202.49206.3
02/06/2020206.5207.17205.3207.11
02/07/2020206.98207.5205.11205.64
02/10/2020204.99205.72204.33204.94
02/11/2020204.8205.88204.52204.62
02/12/2020205.64207.5204.81206.82
02/13/2020206.36208.65205.31207.06
02/14/2020207.52208.13206.49207.31
02/18/2020207.18209.67204.71207.68
02/19/2020208.62210.71208.22210.31
02/20/2020210211.24205.02206.31
02/21/2020205.81208.83205.59207.5
02/24/2020203.84205.51202.26202.52
02/25/2020202203.41193.72194.78
02/26/2020195.5197.64193.84194.43
02/27/2020191.38192.71183.43183.48
02/28/2020178.34180.61174.01180.45
03/02/2020182.7191.28182.09191.22
03/03/2020192.2197.04191193.92
03/04/2020197.91204.53195.4204.34
03/05/2020199.29202.74197.55198.91
03/06/2020193.91195.75188.88194.41
03/09/2020182.75189.97181.25183.84
03/10/2020188.96191.73180.91190.85
03/11/2020185.36187.64182.3186.58
03/12/2020174.63178.39165165.06
03/13/2020173.85180.86164.45180.07
03/16/2020163.3173.29157.41166.12
03/17/2020167.59176.7163.64169.5
03/18/2020164.98170.9143.61156.53
03/19/2020155.57164.45151.48159.58
03/20/2020159.42159.43140.57141.88
03/23/2020141.32141.32124.6125.22
03/24/2020135.41154.46132.03152.97
03/25/2020151.02157.01148.21151.78
03/26/2020154.69163.21153.02161.69
03/27/2020154.97162.2153.42157.48
03/30/2020160.02162.58157.26161.4
03/31/2020160.14160.7155.38155.83
04/01/2020150.42151.22145.31146.7
04/02/2020147.21152.97145.77152.16
04/03/2020151.3154.72146.57147.26
04/06/2020154.97158.63153.96157.39
04/07/2020162.91164.79158.13159.11
04/08/2020159.98171.78158.42170.81
04/09/2020173.34180.34172.01179.86
04/13/2020176.34180.1171.78174.66
04/14/2020180181.54177.36180.8
04/15/2020178.09178.38173.65174.66
04/16/2020175.35176.19170.35172.49
04/17/2020176.66179.26175178.75
04/20/2020175.77176.89172.75172.96
04/21/2020170172.39168.56170.16
04/22/2020173.07175.6171.95174.76
04/23/2020175.43178.08175.01175.04
04/24/2020177.13180.22174.94180.08
04/27/2020180.73189180.52187.51
04/28/2020194199.82191.26197.58
04/29/2020197.84199.95196.66197.58
04/30/2020194.12195.33192.05193.5
05/01/2020190.21191.22187.84190
05/04/2020188.94191.8185.85191.52
05/05/2020195.37196.69192.93193.32
05/06/2020193.25196.5192.22193.03
05/07/2020196.25197.03193.48194.12
05/08/2020197198.44194.86197.76
05/11/2020195.92196.8193.49196.08
05/12/2020196.93197.96194.18194.2
05/13/2020193.3194.46190.14191.97
05/14/2020189.7192.65186.23192.44
05/15/2020190.8195.33189.35194.75
05/18/2020200206.98199.53204.89
05/19/2020204.4205.85201.09201.24
05/20/2020205208.08201.77202.45
05/21/2020202.83203.93199.7200.4
05/22/2020200.1201.57199.02200.5
05/26/2020204.18207.94202.2204.59
05/27/2020207.02207.64202.35207.35
05/28/2020210.02212.79205.13211.41
05/29/2020211.38216.91208.2212.58
06/01/2020212.66213.04207.83209.05
06/02/2020209.31220.39209.31212.14
06/03/2020215.63221.79215.07220.86
06/04/2020219.17222.14217.11222
06/05/2020225.15231.36224.95229.56
06/08/2020228.33230.6225.55230.11
06/09/2020226.92229.21225.89226.71
06/10/2020227.84228.45223.69225.91
06/11/2020219.88220.65201.87202.54
06/12/2020208.58210.4199.19204.06
06/15/2020198.73200.8196.69199.89
06/16/2020208.06208.47203.18206.23
06/17/2020207.76207.76203.64205.06
06/18/2020204.34205.97203.11205.24
06/19/2020209.44209.94199.41199.75
06/22/2020199.08202.47196.52201.65
06/23/2020203.06204.56199.72199.81
06/24/2020198.51198.86196.53196.67
06/25/2020195.49196.71192.3196.03
06/26/2020197.15199.93190.98191.75
06/29/2020194.47196.43192.59195.62
06/30/2020196.34199.78194.7198.95
07/01/2020199.22201.27197.71200.24
07/02/2020202.96204.15200.15200.9
07/06/2020203.33204.52197.86201.73
07/07/2020200.29203.79200202.94
07/08/2020202.14203.21194196.77
07/09/2020197.65198.64194.54197.5
07/10/2020197.51201.22196.27200.66
07/13/2020201.97204.77199.94200.3
07/14/2020199.34204.35199204.14
07/15/2020206.13208.54205.31207.9
07/16/2020207210.02206.79208.29
07/17/2020209.01210.92208.37210.36
07/20/2020209.87211.53208.41209.85
07/21/2020210.42211.18207.19207.65
07/22/2020207.6210.56207.16210.32
07/23/2020210.91212.67208.79209.54
07/24/2020209.02210.19207.85210.06
07/27/2020210.13213.41208.57212.04
07/28/2020205.5205.5193.31193.72
07/29/2020193.26196.24193.15194.83
07/30/2020192.13193.65189.35191.05
07/31/2020190.35191.2183.28187.08
08/03/2020188.01189.12184.3184.41
08/04/2020184.43190.6183.04189.31
08/05/2020190.26193.98190.26191.94
08/06/2020192.38195.12191.01194.2
08/07/2020194196.09192.27194.9
08/10/2020194.97197.23194.21195.3
08/11/2020198.62199.98195.61196.22
08/12/2020197.5199.93197.29198.69
08/13/2020196.77198.91195.95196.55
08/14/2020196.07196.84193.86194.71
08/17/2020195.77197.39193.73194.85
08/18/2020195.41195.81193.58194.37
08/19/2020195.4196.04193.85194.06
08/20/2020192.16194.78192.16194.41
08/21/2020194.65195.36193.03194.85
08/24/2020196.58198.5196.11197.52
08/25/2020197.93199.37195.74195.99
08/26/2020195.75198.27195.43197.11
08/27/2020197.61199.9197.59197.68
08/28/2020197.88200.67196.6200.5
08/31/2020200.5200.99196.96197.08
09/01/2020196.62201.66195.79201.66
09/02/2020201.25209.67201.25209.18
09/03/2020208.53209.39202.18204.84
09/04/2020204.85206.82202.87204.76
09/08/2020202.87203.29195.17197.88
09/09/2020200.2205.09199.96203
09/10/2020204.24205.62201.46201.87
09/11/2020203.64204.86202.14203.6
09/14/2020205.49207.03204.4204.89
09/15/2020206.67208.33205.98206.63
09/16/2020208209.54207.65207.82
09/17/2020205.97208.49204.92207.5
09/18/2020207.05208.2203.81204.02
09/21/2020199.94200.97195.89198.47
09/22/2020199.37200.46198.45199.16
09/23/2020199.27200194.7195.2
09/24/2020194.11197.37192.42194.61
09/25/2020193.71196.72193196.03
09/28/2020199.91201.44197.69198.27
09/29/2020199199.26196.82197.45
09/30/2020198.69201.63198.08199.84
10/01/2020201.78203.75196.12197.08
10/02/2020195.07199.84194.5198.06
10/05/2020200.48202.29199.09199.39
10/06/2020200201.9196.19196.43
10/07/2020199.64203.28199.57201.4
10/08/2020203.34203.47201.32201.46
10/09/2020203.64204.72202.91203.16
10/12/2020204.35206.18201.97202.73
10/13/2020202.11204.49200.85201.05
10/14/2020201.36203.41201.12201.31
10/15/2020198.79203.19197.94201.44
10/16/2020202.53206.8202.16204.53
10/19/2020205.3206.03200.79201.79
10/20/2020202.18205.25201.9203.01
10/21/2020202.29206.21202.29203.21
10/22/2020203.28205.83202.37204.87
10/23/2020206.25207.74204.04204.87
10/26/2020202.45203.35197.82198.17
10/27/2020200204.49189.04189.77
10/28/2020185.92189.19185185.35
10/29/2020185.73188.4184.02186.94
10/30/2020185.64188.31181.25183.59
11/02/2020186.59192.58186.59188.85
11/03/2020191.06194.27189.66192.61
11/04/2020192.98194.87190.13191.89
11/05/2020195.25198.02194.44196.42
11/06/2020198.49200.82196.71199.39
11/09/2020210220.21208.85216.9
11/10/2020219.47220.61210.83212.23
11/11/2020213.4213.88207.72209.83
11/12/2020209.88209.88201.11203.48
11/13/2020205.23208.71204.96208.43
11/16/2020210.27215.02209.56213.38
11/17/2020211.34212.99209.9212.27
11/18/2020213.13213.39209.44209.44
11/19/2020208.88212.59207.6210.93
11/20/2020210.4212.34209.75210.66
11/23/2020212.78215.5212.01213.92
11/24/2020216.39221.72216.39219.31
11/25/2020218.4220.48216.91218.03
11/27/2020219.45225.38218.83224.81
11/30/2020222.9224.7219.46222.15
12/01/2020224.97226.32221.59224.02
12/02/2020223.39224.54218.95219.14
12/03/2020219.17223.81219.01219.75
12/04/2020221.2225.86221.2225.61
12/07/2020224.87225.03221.76222.74
12/08/2020222.6224.6221.95224.41
12/09/2020225.23226.56222.96225.9
12/10/2020225.23227.29222.66223.08
12/11/2020221.93224.5220.28221.25
12/14/2020222.24222.79216.62217
12/15/2020219.45224.09218.08222.95
12/16/2020222.13223.34219.93220.01
12/17/2020221.4222.6219.79220.61
12/18/2020221.06221.34216.87218.58
12/21/2020215.58215.9210.79215.81
12/22/2020216.28217.6214.38215.21
12/23/2020216.69219.21213.28213.32
12/24/2020213.22216.36212.06216.12
12/28/2020217.35218.66214.27214.7
12/29/2020216.01216.93213.37214.47
12/30/2020215.67218.39214.77215.24
12/31/2020215.25216.84214.73216.36