ECL: Ecolab Inc. Historical Data

2023 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 172.3148

CLOSE 172.4809

Low

LOW 143.91

High

HIGH 201.62

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	147.05	147.93	145.29	147.21
01/04/2023	149.5	150.44	148.36	149.76
01/05/2023	147.81	148.24	144.29	144.83
01/06/2023	146.64	149.56	145.35	149.46
01/09/2023	147.97	153.33	147.8	150.22
01/10/2023	150.35	152.29	148.82	152.2
01/11/2023	153.93	154.85	152.71	154.25
01/12/2023	155	155.12	152.85	153.38
01/13/2023	151.61	154.71	151.53	154.43
01/17/2023	154.89	155.01	151.29	153.2
01/18/2023	154.01	154.56	150.21	150.35
01/19/2023	149.16	149.37	147.02	148.6
01/20/2023	148.94	152.96	147.74	152.88
01/23/2023	153	155.17	151.24	154.29
01/24/2023	153.7	154.8	152.11	153.67
01/25/2023	151.58	152.88	150.32	152.4
01/26/2023	151.24	152.52	150.24	151.85
01/27/2023	150.88	152.8	150.59	152.33
01/30/2023	152.04	152.84	150.29	150.46
01/31/2023	151.06	154.9	150.57	154.83
02/01/2023	153.76	156.94	152.83	155.73
02/02/2023	156.9	159.57	156.07	159.32
02/03/2023	156.41	157.67	152.86	153.29
02/06/2023	152.29	153	151.28	151.69
02/07/2023	150.73	152.87	149.93	152.29
02/08/2023	151.5	152.18	150.83	151.22
02/09/2023	152.48	152.48	144.73	145.77
02/10/2023	145.24	146.28	143.91	146.02
02/13/2023	146.82	148.16	144.39	147.89
02/14/2023	150.47	159	150.47	158.4
02/15/2023	159.2	164	158.86	163.95
02/16/2023	160.84	164.96	160.1	161.99
02/17/2023	161.33	162.75	160.54	162.41
02/21/2023	160.82	161.85	157.5	158.19
02/22/2023	158.22	160.35	157.55	159.24
02/23/2023	159.48	160.3	157.25	158.8
02/24/2023	156.24	159.13	155.44	158.58
02/27/2023	160.59	161.94	159.22	159.76
02/28/2023	159.11	161.26	158.17	159.37
03/01/2023	158.51	160.59	158.21	158.52
03/02/2023	157.81	162.11	157.59	161.93
03/03/2023	162.82	163.79	160.79	163.4
03/06/2023	163.43	163.72	160.64	161
03/07/2023	160.54	161.49	157.35	157.82
03/08/2023	157.95	160.78	157.41	159.74
03/09/2023	160.4	161.45	157.37	157.65
03/10/2023	159.37	160.5	156.83	158.07
03/13/2023	157.12	159.28	156.12	157.8
03/14/2023	160.65	161.65	158.11	160.59
03/15/2023	158.06	159.75	156.37	159.23
03/16/2023	158.67	160	157.26	158.77
03/17/2023	158.22	158.22	153.87	154.58
03/20/2023	154.99	156.4	154.49	156.29
03/21/2023	157.86	158.34	156.34	157.79
03/22/2023	157.91	159.92	155.59	155.61
03/23/2023	155.61	159.52	155.18	157.04
03/24/2023	156.7	160.93	155.75	160.36
03/27/2023	161.67	162.77	160.06	160.21
03/28/2023	159.97	161.16	159.47	160.18
03/29/2023	162.03	162.27	160.37	162.23
03/30/2023	163.88	164.24	162.83	163.28
03/31/2023	163.62	166	163.62	165.53
04/03/2023	165.42	166.74	164.73	166.02
04/04/2023	166.2	166.81	164	164.87
04/05/2023	164.42	166.35	163.95	166.1
04/06/2023	165.1	167.15	164.13	167.04
04/10/2023	165.52	166.57	164.55	165.96
04/11/2023	166.11	167.25	165.01	165.14
04/12/2023	166.36	166.82	163.7	164.25
04/13/2023	164.77	166.93	163.61	166.75
04/14/2023	166	167	163.31	164.37
04/17/2023	161.79	164.45	161.53	163.95
04/18/2023	164.62	165.22	163.33	164.29
04/19/2023	163.48	164.77	163.13	164.66
04/20/2023	163.67	164.63	163.18	164.35
04/21/2023	164.42	166.11	164.28	165.6
04/24/2023	166.95	167	165.18	166.08
04/25/2023	165.88	166.48	164.22	164.3
04/26/2023	163.62	164.29	162.11	162.58
04/27/2023	163.54	166.27	163.13	166.16
04/28/2023	166.04	168.26	166.04	167.84
05/01/2023	167.83	169.77	167.25	168.78
05/02/2023	170.29	174.52	167.66	174.28
05/03/2023	175.65	179.77	173.06	173.34
05/04/2023	173.4	174.12	170.3	172.36
05/05/2023	174.38	174.77	172.71	173.67
05/08/2023	173.12	173.63	171.96	172.83
05/09/2023	171.56	173.24	171.41	172.85
05/10/2023	175	175.27	172.9	174.93
05/11/2023	174.84	175.26	172.93	174.22
05/12/2023	175.32	176.17	172.98	174.19
05/15/2023	174.44	174.73	173.2	173.75
05/16/2023	173.36	173.57	172.43	172.56
05/17/2023	173.3	174.72	171.89	174.45
05/18/2023	173.96	175.03	172.01	174.95
05/19/2023	175.75	175.75	174.11	175.27
05/22/2023	174.87	175.7	172.85	172.99
05/23/2023	171.68	172.16	166.87	167.53
05/24/2023	167.19	168.35	166.81	167.65
05/25/2023	168.38	168.42	165.26	166.73
05/26/2023	167.47	167.88	165.56	166.91
05/30/2023	167.18	168.18	164.48	165.8
05/31/2023	165.09	166.94	164.01	165.05
06/01/2023	165.09	169.79	164.52	169.12
06/02/2023	171.4	174.12	170.82	173.1
06/05/2023	172.87	174.93	172.58	173.4
06/06/2023	172.73	173.6	171.87	173.18
06/07/2023	172.85	175.96	172.85	175.25
06/08/2023	174.83	177	173.95	176.98
06/09/2023	176.83	178.31	175.63	177.48
06/12/2023	177.49	179.59	177.04	179.03
06/13/2023	179.03	181.73	178.66	181.47
06/14/2023	182	183.28	179.32	179.81
06/15/2023	179.51	182.69	179.03	182.22
06/16/2023	183.17	183.2	181.16	182.04
06/20/2023	182.39	182.39	179.31	180.6
06/21/2023	179.71	181.07	179.03	180.77
06/22/2023	180.38	180.48	178.3	179.87
06/23/2023	178.45	179.36	177.52	178.15
06/26/2023	178.14	180.88	177.13	180.4
06/27/2023	180.44	181.53	179.63	180.91
06/28/2023	180.52	181.48	180.03	181.08
06/29/2023	180.55	184.36	180.08	183.88
06/30/2023	184.5	187.73	184.02	186.69
07/03/2023	185.63	186.81	184.8	186.58
07/05/2023	183.55	185.92	182.97	183.76
07/06/2023	182.66	183.47	180.24	183.13
07/07/2023	182.27	185.46	182.01	183.4
07/10/2023	182.85	185.05	182.22	183.69
07/11/2023	184.98	186.99	183.8	184.66
07/12/2023	186.49	187.46	184.86	186.78
07/13/2023	187.29	187.29	185.11	186.33
07/14/2023	186.15	189.1	185.24	188.46
07/17/2023	188.46	189.3	186.87	187.57
07/18/2023	187.85	189.9	187.57	188.61
07/19/2023	188.34	188.97	186.41	187.28
07/20/2023	187.23	188.55	186.86	187.74
07/21/2023	187.29	189.47	186.36	189.17
07/24/2023	189.66	191	189.1	189.43
07/25/2023	189.99	191.26	189.81	190.85
07/26/2023	190.57	191.41	188.13	188.96
07/27/2023	189.8	190.36	183.77	183.83
07/28/2023	184.7	185.42	182.84	183.58
07/31/2023	184	184.6	182.18	183.14
08/01/2023	182.88	187.47	179.5	185.17
08/02/2023	185.7	189.32	183.29	184.91
08/03/2023	184.13	185.2	181.02	181.49
08/04/2023	183.08	185.78	182.07	182.53
08/07/2023	183.46	185.13	182.95	184.51
08/08/2023	182.86	185.85	182.31	185.21
08/09/2023	185.36	186.24	183.29	183.3
08/10/2023	184	185.59	183.99	185
08/11/2023	185.39	185.43	184.11	184.36
08/14/2023	184.63	184.67	183.21	184.16
08/15/2023	183.5	183.5	181.71	181.86
08/16/2023	182.28	183.06	181.3	182.3
08/17/2023	182.93	184.1	180.97	180.99
08/18/2023	179.94	180.97	178.74	179.35
08/21/2023	180.42	181.43	179.05	180.47
08/22/2023	181.09	181.47	178.9	180.55
08/23/2023	181.31	181.44	177.39	180.02
08/24/2023	179.7	182.81	178.3	178.87
08/25/2023	179.3	181.49	178.69	180.48
08/28/2023	180.89	181.77	180.28	180.93
08/29/2023	180.74	183.15	179.82	183.05
08/30/2023	183.41	184.44	182.86	183.87
08/31/2023	184.31	185.22	183.56	183.81
09/01/2023	184.36	184.77	182.25	182.7
09/05/2023	183.04	184.61	181.98	182.09
09/06/2023	182.02	182.71	181.06	181.62
09/07/2023	181.75	182.5	180.78	181.68
09/08/2023	181.33	183.42	181.29	182.06
09/11/2023	182.3	184.47	182.3	183.85
09/12/2023	183.22	184.24	181.92	182.12
09/13/2023	181.55	182.14	180.02	180.24
09/14/2023	180.33	180.33	170.89	177.67
09/15/2023	177.65	179.38	177.18	177.96
09/18/2023	177.22	177.36	175.54	175.78
09/19/2023	175.25	176.72	174.29	176.31
09/20/2023	177.38	179.11	177.19	177.53
09/21/2023	176.48	176.48	171.78	172.1
09/22/2023	172.71	173.91	171.69	171.98
09/25/2023	171.15	172.5	170	172.17
09/26/2023	171.56	172.44	168.63	168.96
09/27/2023	169.67	170.3	167	167.87
09/28/2023	168.69	170.44	168.01	169.27
09/29/2023	170.79	171.42	168.65	169.4
10/02/2023	169.01	169.74	166.11	166.9
10/03/2023	165.81	167.75	165.15	165.56
10/04/2023	166.98	169.65	165.71	169.61
10/05/2023	169.55	170.02	167.16	168.44
10/06/2023	167.51	170.97	166.33	169.54
10/09/2023	168.9	169.89	166.97	167.68
10/10/2023	168.35	170.56	167.88	169.13
10/11/2023	170.28	170.56	168.42	169.75
10/12/2023	169.14	169.67	164.8	165.5
10/13/2023	166.43	166.85	163.73	164.63
10/16/2023	166.1	167.27	164.63	166.31
10/17/2023	165.14	167.5	164.75	166.29
10/18/2023	164.47	165.53	162.01	162.25
10/19/2023	161.73	163.56	160.29	160.34
10/20/2023	161.04	161.59	159.76	159.93
10/23/2023	159.38	160.76	158.76	159.15
10/24/2023	160.19	161	159.37	160.25
10/25/2023	160	160.6	158.12	158.67
10/26/2023	159.6	161.04	158.33	158.42
10/27/2023	158.2	159.36	156.72	157.44
10/30/2023	158.73	159.63	157.59	159.15
10/31/2023	160.18	168.56	159.15	167.74
11/01/2023	167.43	168.39	165.39	167.21
11/02/2023	167.88	171.63	167.3	171.12
11/03/2023	172.91	176.04	172.51	174.77
11/06/2023	174.07	174.97	173.02	174.47
11/07/2023	174.33	174.94	172.79	174
11/08/2023	174.09	177.14	174.08	176.69
11/09/2023	177.12	177.57	175.63	175.69
11/10/2023	175.89	178.36	175.34	177.9
11/13/2023	177.39	179.28	177.16	179
11/14/2023	182.3	184.65	181.4	183.86
11/15/2023	182.72	184.92	182.5	183.29
11/16/2023	183.29	186.32	182.83	185.13
11/17/2023	185.3	185.85	183.94	184.35
11/20/2023	182.68	185.47	182.39	184.98
11/21/2023	184.95	187.22	184.95	186.6
11/22/2023	187.6	187.86	186.07	186.65
11/24/2023	186.87	187.83	186	187.24
11/27/2023	186.56	189.36	186.13	189
11/28/2023	188.94	189.48	188.18	188.41
11/29/2023	189	189.46	187.86	188.63
11/30/2023	188.86	191.95	188.32	191.73
12/01/2023	191.66	193.15	191.14	192.4
12/04/2023	191.49	193.72	191	191.44
12/05/2023	190.95	191.2	188.8	190
12/06/2023	191.52	192.05	190.01	190.3
12/07/2023	190.95	192.58	189.58	192.42
12/08/2023	192.38	192.84	190.93	192.12
12/11/2023	192.13	194.32	191.53	193.46
12/12/2023	193.74	194.94	192.37	194.02
12/13/2023	194.91	198.64	194.38	198.5
12/14/2023	198.73	201.62	196.22	196.7
12/15/2023	195.79	197.26	194.85	196.78
12/18/2023	196.2	197.39	194.96	196.75
12/19/2023	197.14	198.19	196.38	196.84
12/20/2023	196.43	197.57	194.83	194.85
12/21/2023	196.06	197.31	195.26	196.91
12/22/2023	197.09	198.68	196.79	197.62
12/26/2023	197.61	199.5	197.48	198.64
12/27/2023	197.97	199.74	197.97	199.39
12/28/2023	199.3	199.72	198.57	198.87
12/29/2023	198.79	199.31	197.96	198.35

Menu

Create your free account now!

ECL: Ecolab Inc. Historical Data

2023 Historical Chart

Average

Low

High