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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 219.0225
CLOSE 218.9023

Low

LOW 201.15

High

HIGH 238.93
DATEOPENHIGHLOWCLOSE
01/04/2021218220.45213.11214.31
01/05/2021214.27216.85212.43216.56
01/06/2021219.51227.18217.92225.43
01/07/2021227.43227.97224.27225.74
01/08/2021224.95226.48218.61221.75
01/11/2021219.84221.97218.86221.06
01/12/2021221.07223.68220223.13
01/13/2021222.48223.26216.14216.96
01/14/2021217.56219.03212.13212.43
01/15/2021213.17213.98209.79210.77
01/19/2021212.38216.69211.02215.91
01/20/2021217.3219.43216.34218.38
01/21/2021218.31220213.93214.01
01/22/2021213.81213.95210.75212.39
01/25/2021212.17213208211.26
01/26/2021211.27212.04209.07209.33
01/27/2021206.73209201.55207.37
01/28/2021210.06217.12207.1211.1
01/29/2021209.3211.56203.67204.51
02/01/2021205.34209.11204.69208.43
02/02/2021209.92211.49208.16210.28
02/03/2021209.82210.94207.08208.97
02/04/2021209.56210.6205.79208.13
02/05/2021210.9214.07210.88212.78
02/08/2021214.07217.3213.15217.05
02/09/2021217.31217.68215.12215.56
02/10/2021217.46217.97215.27215.65
02/11/2021215.71218.58214.47216.4
02/12/2021215.69220215.33219.88
02/16/2021219.8220210.5210.91
02/17/2021209.6210.64205.7208.79
02/18/2021206.85211.07206.21209.8
02/19/2021210.24211.46208.01208.08
02/22/2021207.05207.89206206.54
02/23/2021207.22211.88205.5211.16
02/24/2021212.29217.42212.28216.19
02/25/2021215.69216.16210.93211.96
02/26/2021212.06213.16209.14209.36
03/01/2021210.8212.97210.57211.22
03/02/2021211.74213.82210.23211.54
03/03/2021211.08212.21208.18208.32
03/04/2021208.45210.47201.36204.57
03/05/2021206.43208.73201.15207.91
03/08/2021210.02214.51208.83211.59
03/09/2021213.6216.88212.42214.48
03/10/2021215.02218.7212.8216.97
03/11/2021216.51218.5214.09214.4
03/12/2021214.59216.08213.63214.72
03/15/2021213.48215.77213.12215.37
03/16/2021215.54216.86211.96212.95
03/17/2021212.86212.94208.31209.18
03/18/2021209.68211.42206.07209.55
03/19/2021209.35210.97206.28207.58
03/22/2021207.77209.89205.62208.07
03/23/2021206.99211.57206.4207.91
03/24/2021208.54211203.43208.46
03/25/2021207.47209.54203.63208.81
03/26/2021210.4213.46209.12213.33
03/29/2021213.08215.67210.43214.53
03/30/2021218.32219.84214.56215
03/31/2021213.75216213.48214.07
04/01/2021215.25216.9213.71216.85
04/05/2021218.89219.98217.7218.88
04/06/2021218.68221.35218.38220.83
04/07/2021219.98221.32213.97214.66
04/08/2021214215.98214215.97
04/09/2021217.03219.54216.77219.44
04/12/2021219.1220.19218.56219.74
04/13/2021218.54219.7217.32217.94
04/14/2021217.68219.71217.5218.39
04/15/2021219.23220.56219219.9
04/16/2021221.3223.49221.07223.15
04/19/2021223.68224.17219.5220.31
04/20/2021219.71222.56219.67220.84
04/21/2021222.14224.36221.94223.98
04/22/2021224224.62220.84221.53
04/23/2021222.63227.72222.11226.78
04/26/2021227.23229.05226.8226.81
04/27/2021222.44224.99217.31218.41
04/28/2021219.04223.46217222.07
04/29/2021223.4225.07222.7224.75
04/30/2021224.57225.38223.06224.12
05/03/2021225.52228.47225.52226.95
05/04/2021225.52229.21225.45228.99
05/05/2021228.79229.72226.87227.94
05/06/2021228.72229.57226.55228.5
05/07/2021228.5229.53227.45228.43
05/10/2021229.85230224.92224.96
05/11/2021223.69225.32221.77225.3
05/12/2021223.87224.26217.36217.44
05/13/2021217.44222.91217.44221.48
05/14/2021223.25225.42222.7224.06
05/17/2021223.33223.72221.07221.64
05/18/2021220.97221.78217.69217.93
05/19/2021215.99216.13211.36213.33
05/20/2021213.21215.9213.16214.36
05/21/2021215.95217.76214.11214.24
05/24/2021215.04215.84213.06215.3
05/25/2021216.06216.85214.29214.93
05/26/2021214.44215.62213.69215.06
05/27/2021216.73217.3215.04216.23
05/28/2021217.76218215.03215.08
06/01/2021217217.47214.63215.11
06/02/2021215.76216.23214.17214.96
06/03/2021214.15214.92212.75213.85
06/04/2021214.65215.8213.89215.46
06/07/2021215.5215.87210.94212.96
06/08/2021213.79213.82211.48212.4
06/09/2021211.18213.49210.97212.76
06/10/2021215215212.98213.56
06/11/2021214.77215.06212.56214.5
06/14/2021213.02213.92210.97213.24
06/15/2021214.39216.24212.16214.92
06/16/2021215.22215.85210.29210.43
06/17/2021209.97210.48207.31209.64
06/18/2021207.24209.01204.8205.01
06/21/2021206.43210.03206.43209.79
06/22/2021210.48212.4209.75210.12
06/23/2021210.12210.61208.03208.07
06/24/2021209.49210.01207.89208.24
06/25/2021208.46209.91206.29207.48
06/28/2021207.35209.81206.13208.24
06/29/2021209.59210.38207.4208.09
06/30/2021206.48207.28204.28205.97
07/01/2021206.92209.39205.3209.18
07/02/2021209.75211.51208.65210.8
07/06/2021210.27210.72207.6209.48
07/07/2021208.68212.83208.07211.23
07/08/2021208.52210.76208.36209.83
07/09/2021211.94213.2211.1212.76
07/12/2021212.05214.04211.38213.41
07/13/2021213.03213.69211.2212.75
07/14/2021213.03214.35211.98213.75
07/15/2021213.07215.5212.63214.59
07/16/2021215216.13213.67215.28
07/19/2021212.85213.76208.07210.34
07/20/2021209.98215.79209.55214.2
07/21/2021215.56216213.87214.47
07/22/2021214.65215.23213.39214.94
07/23/2021216.49218.27215.51217.89
07/26/2021217.67219.53216.52219.14
07/27/2021217.05221.25213.76220.8
07/28/2021220.42220.77216.49219.13
07/29/2021220220.8219.12220.39
07/30/2021220.41222.64219.92220.83
08/02/2021222.38222.54218.03218.07
08/03/2021218219.55217.51219.36
08/04/2021217.45218.71217.05217.8
08/05/2021219.11219.33217.06218.18
08/06/2021218.76219.88217.33219.65
08/09/2021220.43221217.87218.55
08/10/2021218.29219.84218.29219.06
08/11/2021219.99220.91218.64220.63
08/12/2021220.67221218.8219.57
08/13/2021219.77221.62218.9221.58
08/16/2021219.67221.36218.42221.28
08/17/2021221.16221.51219.16221.29
08/18/2021220.55221.09219.07219.33
08/19/2021218221.03217.49220.5
08/20/2021220.31222.41220.17222.06
08/23/2021223.04223.51221.76222.52
08/24/2021223.35223.56221.67222.33
08/25/2021222224.39221.46224.08
08/26/2021223.62224222.51223.02
08/27/2021224.1225.87223.34224.99
08/30/2021225226.56224.85225.48
08/31/2021225.29225.99224.19225.36
09/01/2021225.02225.75223.04224.97
09/02/2021225.56227.47224.77226.92
09/03/2021227.51227.97225.07225.14
09/07/2021225.01228.17224.77227.14
09/08/2021227229.99226.61229.6
09/09/2021229.5231.25227.35227.51
09/10/2021226.95228.9224.99225.84
09/13/2021228.4228.4222.96224.46
09/14/2021225.83226223.12223.56
09/15/2021222.99224.49222.34223.83
09/16/2021223.3223.99220.97223.57
09/17/2021221.82222.89218.01218.34
09/20/2021215.57219.21214.72217.09
09/21/2021217.92219.68216.72217.91
09/22/2021219.52222.66218.2220.86
09/23/2021222.06224.47222.06223.9
09/24/2021223.76225.66223.04223.77
09/27/2021222.52223.87217.89218.28
09/28/2021217.48217.99211.54212.82
09/29/2021213.16215.09212.18212.7
09/30/2021213.87214.74208.57208.62
10/01/2021210.29214.65209.14213.65
10/04/2021213.22214.91211.22212.37
10/05/2021212.19215.86211.4214.38
10/06/2021212.17216.74212.04216.62
10/07/2021218.69220.12216216.47
10/08/2021215.98217.02214.89215.06
10/11/2021215.45215.74212.12212.17
10/12/2021212.46213.04211.29212.13
10/13/2021212.74214.03211.43213.27
10/14/2021215.06219.56214.01219.35
10/15/2021220.91222.22219.37220.21
10/18/2021218.1219.54217.28218.69
10/19/2021219.82220.11217.73219.53
10/20/2021220.07221.11218.65220.64
10/21/2021221.12222.36219.97222.3
10/22/2021222.35223.17221.13221.45
10/25/2021221.97224.25220.66221.56
10/26/2021224.1230.89220.57230.28
10/27/2021225.81226.56220.94221.1
10/28/2021221.81223.66220.65221
10/29/2021219.82223.2219.12222.22
11/01/2021223.36226.27221.68222.52
11/02/2021223.4227.66222.36226.91
11/03/2021226.99229.07223.37228.14
11/04/2021228229.99227.16228.1
11/05/2021228.75230.75228.49230.68
11/08/2021231231.55229.52230.86
11/09/2021230.7231.67228.6230.95
11/10/2021231.5234.24228.69233.38
11/11/2021233.75234.09231.52232.47
11/12/2021233.47235.9233.12235.67
11/15/2021236236.77234.81235.46
11/16/2021236236.75233.26233.43
11/17/2021233.57234.17231.63232.39
11/18/2021232.12232.65230230.88
11/19/2021230.9236.56230.2234.86
11/22/2021235.37238.93234.45234.54
11/23/2021234.36235231.67233.43
11/24/2021232.55233.27230.13231.35
11/26/2021228230.9226226.23
11/29/2021228228.66224.65227.15
11/30/2021226.22227.94220.69221.47
12/01/2021224.18227.39220.17220.3
12/02/2021221.26226.18220.69224.65
12/03/2021225.25225.95217.94220.83
12/06/2021223.37231.59223.37229.59
12/07/2021232.86233.91229.51230.76
12/08/2021231232.95229.93232.3
12/09/2021230.95231.53228.56230.35
12/10/2021232.37232.69230.76232.01
12/13/2021231.17232.9228.57231.44
12/14/2021231.42231.67228228.88
12/15/2021228.8229.62226.31229.18
12/16/2021228.9231.61227.32229.85
12/17/2021230.31230.31225.22225.45
12/20/2021222.99224.25220.23224.02
12/21/2021225.34226.49224.26225.49
12/22/2021225.06227.4225.06226.83
12/23/2021227.48230.1227.48228.24
12/27/2021229.63231.93228.97231.67
12/28/2021232234.44231.9234.13
12/29/2021234.54236.21233.75235.64
12/30/2021235.69236.89233.91234.01
12/31/2021233.08235.48233.08234.59