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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 261.1747
CLOSE 261.2525

Low

LOW 221.62

High

HIGH 286.04
DATEOPENHIGHLOWCLOSE
01/02/2025234.78236.18230.79230.93
01/03/2025231.25233.18230.1231.93
01/06/2025231.92233.26230.05231.38
01/07/2025230.97233.75229.47231.44
01/08/2025231.86234.88230.92234.57
01/10/2025231.77233.72229.52229.72
01/13/2025229.12233.57227.63233.46
01/14/2025233.44235.19232.83233.9
01/15/2025237.71238.34235.14236.55
01/16/2025237.37239.36236.59239.15
01/17/2025240.59241.85237.41237.42
01/21/2025237.77241.17236.64241.07
01/22/2025241.09243.11239.02241.63
01/23/2025241.8243.14239.66242.92
01/24/2025242.2243.81241.55242.06
01/27/2025241.43246.83240.6246.2
01/28/2025250.84253.19246.98249.52
01/29/2025248.7250.73246.77246.93
01/30/2025247.3252.85247.08252.51
01/31/2025251.29252.56249.01250.19
02/03/2025247.6250.8245.02249.51
02/04/2025251.14251.22247.26248.84
02/05/2025250.06250.68248.12249.71
02/06/2025250250.11247.1250.03
02/07/2025249.22249.79247247.4
02/10/2025247.21247.21244.58245.94
02/11/2025267.49267.56260.54261.23
02/12/2025258.05262.57255.15262.03
02/13/2025263.05267.23262.06265.47
02/14/2025266.07268264.54264.74
02/18/2025264.79267.66262.98266.22
02/19/2025266.35266.55263.82266.24
02/20/2025265.2267.61264.07267.34
02/21/2025267.37267.79264.22264.69
02/24/2025265.23265.9263.52263.81
02/25/2025264.91268.15264.04265.69
02/26/2025265.62268.08264.69266.47
02/27/2025265.93269.23264.91267.18
02/28/2025269.22270.57267.66269.01
03/03/2025271.18273.69269.07269.82
03/04/2025269.27271.29267.06267.77
03/05/2025267.91271.4267.38269.63
03/06/2025268.31269.38265.05266.25
03/07/2025264.61270.15264.15269.26
03/10/2025267.04271.77264.75265.68
03/11/2025265.6265.99258.46259.06
03/12/2025259.45260.48254.78255.18
03/13/2025255.05256.46248.25251.11
03/14/2025251252.16247.9250.96
03/17/2025249.83254.14249.42251.88
03/18/2025251.3253.73250.31253.7
03/19/2025253.63255.62252.73254.12
03/20/2025252.94253.48250.47251.94
03/21/2025249.87251.3247.23251
03/24/2025251253.51249.86252.62
03/25/2025253.42253.42250251.2
03/26/2025251.6253.46251.6252.39
03/27/2025252.87253.65251.03252.68
03/28/2025254254.13249.2249.51
03/31/2025249.48254.45248.68253.52
04/01/2025252.83254.69250.47254.27
04/02/2025252.33253.74251.11253.66
04/03/2025250.39257.56249.51250.24
04/04/2025247.99251.2236.55237.77
04/07/2025235.72239.27226.42230.33
04/08/2025234.77236.32222.9225.65
04/09/2025222.22238.02221.62237.55
04/10/2025233.78236.1227.77232.55
04/11/2025230.93236.87228.73235.32
04/14/2025238.03239.65235.83238.62
04/15/2025238.03240.27237238.18
04/16/2025237.08238.93233.96235.96
04/17/2025238.19240.85235.78238.73
04/21/2025238.09238.27229.39231.51
04/22/2025233.73237.3233.73236.81
04/23/2025240.36241.51236237.95
04/24/2025237.87240.36235.62239.67
04/25/2025239.14239.14235.93238.14
04/28/2025239.41240.99236.5239.03
04/29/2025245.5247.79240.92246.91
04/30/2025246.04252.56243.79251.43
05/01/2025249.66254.92248.58252.62
05/02/2025255.68257.28254.85255.38
05/05/2025255.22256.6253.92255.1
05/06/2025253.16255.27251.66252.65
05/07/2025252.36255.02251.45254.33
05/08/2025254.61257.39253.1253.4
05/09/2025252.81253.35250.62252.67
05/12/2025256.28258.32253.19254.48
05/13/2025254.09254.97251.21251.5
05/14/2025251.89253249.04250.15
05/15/2025251.22256.05249.76255.91
05/16/2025255.84259.14254.06259.09
05/19/2025257.69261.65256.55261.36
05/20/2025260262.44259.47262.38
05/21/2025260.43262.6259.68260.95
05/22/2025260.55261.7258.83259.66
05/23/2025259.24261.57257.45261.1
05/27/2025261.64265.54260.98265.48
05/28/2025264.12264.57261.87262.75
05/29/2025262.95264.45260.8264.29
05/30/2025264.04266.36262.48265.62
06/02/2025265265.47261.79265.15
06/03/2025263.34266.73262.59265.42
06/04/2025266.4267.85264.63267.04
06/05/2025268.03268.03265.43266.93
06/06/2025268.45268.98265.99267.06
06/09/2025266.77267.41264.07266.35
06/10/2025266.81269.89265.57269.37
06/11/2025269.52269.72266.62267.94
06/12/2025269.45271.26266.9270.95
06/13/2025267.96269.31263.7264.21
06/16/2025266.14267.59264.37266.14
06/17/2025263.6264.9260.59261.34
06/18/2025261.98262.14260.04260.22
06/20/2025260.95262.01259.05261.23
06/23/2025260.8266.19259.67265.95
06/24/2025267.31267.49264.74266.84
06/25/2025265.83266.8264.87266.46
06/26/2025266.98266.98262.11263.25
06/27/2025263.25267.96262.31267.45
06/30/2025266.44269.98264.98269.44
07/01/2025269.48274.02267.58272.61
07/02/2025272.38273.28268.89272.46
07/03/2025274274.17271.89274.09
07/07/2025273.64273.86270.41271.78
07/08/2025270.86271.98268.85268.9
07/09/2025269.19270.4266.38268.21
07/10/2025268.09268.34265.19266.79
07/11/2025264.65267.96264.23266.96
07/14/2025266268.49264.92268.23
07/15/2025268.23268.23264.67264.83
07/16/2025264.93267.75263.43267.72
07/17/2025267.17269.42266.57269.01
07/18/2025269.43269.53267.21268.75
07/21/2025269.11270.57267.51268.11
07/22/2025268.26270.79267.72270.55
07/23/2025271.45271.45267.42268.5
07/24/2025268.42270.59266.09269.83
07/25/2025270.22272.32268.95271.75
07/28/2025270.97272.32269.07269.99
07/29/2025267.12267.12255.03259.39
07/30/2025260.11265.91259.01263.13
07/31/2025261.62266.19261.48261.76
08/01/2025261.77261.8259.35261.01
08/04/2025261.06264.32259.61264.28
08/05/2025265266.68263.02266.48
08/06/2025267.42269265.52268.79
08/07/2025270.38272268.26269.77
08/08/2025270.1273.8269.65272.87
08/11/2025273274271.57273.5
08/12/2025274.69276.66270.57276.62
08/13/2025277.77281.96277.16281.83
08/14/2025280.91281278.3279.98
08/15/2025280.58281.03277.82280.83
08/18/2025281.22282.67279.43280.08
08/19/2025280.31285.11280.31283.66
08/20/2025283.41286.04282.25285.47
08/21/2025283.89284.4282.23283.06
08/22/2025284.39286.04283.35283.73
08/25/2025283.2284.1278.07278.36
08/26/2025277.61279.38277.26279.22
08/27/2025279.07280.98278.29280.38
08/28/2025279.73280.4277.45279.02
08/29/2025279.05280.09276.58277.04
09/02/2025275.26276.66274.28274.79
09/03/2025274.38275.56271.81273.23
09/04/2025273.97275.35272.87274.94
09/05/2025276.35277.5272.96273.56
09/08/2025273.28275.62271.39275.35
09/09/2025273.82274.54270.38270.66
09/10/2025269.92271.62268.08269.09
09/11/2025269.22275.39268.72274.88
09/12/2025272.81275.17272.45272.62
09/15/2025272.6273.73270.6270.61
09/16/2025269.44270.55263.77264.06
09/17/2025265268264.29265.36
09/18/2025264.68266.8264.24264.83
09/19/2025265.08266.42263.89265.48
09/22/2025264.98267.84263.49267.09
09/23/2025266.36268265.24265.81
09/24/2025265.63267.62265.15267
09/25/2025267.17269.15266.3267.25
09/26/2025268.36273.01266.75271
09/29/2025271.6273.42270.3272.91
09/30/2025273.05275.22272.52273.86
10/01/2025273.01273.85266.87269.71
10/02/2025269.61274.31268.49274
10/03/2025273.36278.57273.36276.59
10/06/2025277.74280.31276279.74
10/07/2025279.97280.81277.93278.99
10/08/2025279.78282.2278.01281.35
10/09/2025280.86281.28272272.54
10/10/2025274276.23271.76272.08
10/13/2025271.74272.55269.5270.22
10/14/2025269.78274.33269.11273.03
10/15/2025272.67276.36271.38273.7
10/16/2025273.94275.42268.79270.62
10/17/2025271276.89270.8276.75
10/20/2025277.3280.58276.79280.17
10/21/2025279.29280.91276.84278.19
10/22/2025277.59278.3275.12276
10/23/2025276.39277.29273.24275.02
10/24/2025276.64277.9274.67277.23
10/27/2025276.9280.34275.54279.71
10/28/2025276.9279.75265.16268.28
10/29/2025266.52267.04256.74257.47
10/30/2025255.34261.66255.16257.1
10/31/2025256.18259.32255.35256.4
11/03/2025259259251.74257.45
11/04/2025257.33259.05255.85258.66
11/05/2025259.61260.33255.2258.93
11/06/2025258.36260.39252.36253.06
11/07/2025252.82256.38252.17256.13
11/10/2025256.38259.08253.9258.56
11/11/2025259.81262.51258.24262.05
11/12/2025262.15263.86260.19261.06
11/13/2025260.73263.98258.01261.98
11/14/2025260.75261.81258.01258.58
11/17/2025258258.59255.1255.46
11/18/2025254.12257.44251.75255.67
11/19/2025256.96261.62255.91261.5
11/20/2025261.93262.9260.96261.74
11/21/2025262.37268.67261.74267.07
11/24/2025267.45269.16265.89268.8
11/25/2025269.77275.14268.74273.46
11/26/2025273.18276.12272.42274.99
11/28/2025274.05276.62273.13275.16
12/01/2025273.57275.94272.52272.86
12/02/2025274.05274.51269.74270.89
12/03/2025271.32272.87264.16264.33
12/04/2025264.4265.3262.37264.42
12/05/2025264.76265.2259.13259.69
12/08/2025259.7259.7256.9257.15
12/09/2025257.57258.83252.78253.29
12/10/2025252.5258.27251.77257.45
12/11/2025258.14261.76257.46261.33
12/12/2025262.69264.01260.68263.6
12/15/2025262.84263.91259.36261.11
12/16/2025261.08261.25258.56259.53
12/17/2025258.68263.4258.62261.89
12/18/2025261.83266.31260262.92
12/19/2025262.05264.1260.66263.59
12/22/2025264.06267.99263.26267.38
12/23/2025267.98267.98264.16264.74
12/24/2025264.36266263.46265.58
12/26/2025265266.12263.2265.75
12/29/2025265.97266.32264.09265.52
12/30/2025264.72265.45263.6264.48
12/31/2025264.28264.9262.45262.52