ECOLAB Historical Stock Price

Below is the stock price history for Ecolab ECL. Data is recorded each day for the historical open, high, low, close and volume. The Ecolab stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ecolab Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 149.52 149.52 148.50 149.11 43,659
2018-04-18 148.38 150.39 148.01 149.75 50,867
2018-04-17 147.94 148.50 146.03 148.11 62,645
2018-04-16 141.75 146.97 141.74 146.97 146,442
2018-04-13 141.67 142.04 140.83 141.46 32,506
2018-04-12 141.47 142.04 140.78 141.41 36,891
2018-04-11 140.50 141.05 139.88 140.62 43,543
2018-04-10 141.98 142.62 140.69 141.70 62,375
2018-04-09 140.55 141.83 139.99 140.56 51,523
2018-04-06 140.50 141.88 139.01 139.95 72,321
2018-04-05 139.55 141.76 139.32 141.55 98,913
2018-04-03 134.48 137.31 134.48 136.82 69,549
2018-04-02 136.92 136.94 132.92 133.90 50,247
2018-03-29 135.63 137.88 135.39 137.50 65,540
2018-03-28 136.04 136.37 135.17 135.60 63,505
2018-03-27 134.43 136.94 134.40 134.93 52,630
2018-03-26 134.14 134.78 132.63 134.77 73,397
2018-03-23 134.73 135.09 132.35 132.35 70,485
2018-03-22 136.17 136.17 134.04 134.04 78,297
2018-03-21 136.79 137.79 136.34 136.61 37,690
2018-03-20 135.80 136.93 135.80 136.53 38,876
2018-03-19 137.81 138.05 136.14 136.47 49,385
2018-03-16 137.10 138.35 137.04 138.31 43,632
2018-03-15 136.24 136.87 136.00 136.80 34,784
2018-03-14 137.22 137.37 136.16 136.25 82,031
2018-03-13 136.82 137.03 136.06 136.80 65,770
2018-03-12 135.77 137.16 135.57 137.05 66,853
2018-03-09 134.04 134.88 133.97 134.67 96,178
2018-03-08 133.02 134.25 133.02 134.25 75,292
2018-03-07 130.64 133.06 130.64 132.90 59,153

» More Ecolab Stock Price History

To see other companies like Ecolab (ECL), view our stock market today for news, and other data.