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
2018-10-16 146.52 148.33 146.43 148.33 34,766
2018-10-15 146.66 147.87 146.51 146.94 28,988
2018-10-12 147.01 147.01 144.38 146.44 80,899
2018-10-11 149.31 149.83 146.29 146.63 118,407
2018-10-10 154.79 154.95 150.88 150.88 77,135
2018-10-09 155.52 156.01 154.84 154.92 32,132
2018-10-08 157.66 157.90 157.10 157.36 28,450
2018-10-05 156.50 157.76 156.50 157.67 38,541
2018-10-04 155.50 156.28 154.95 156.12 30,074
2018-10-03 157.27 158.00 155.99 156.00 15,457
2018-10-02 157.52 157.52 156.94 157.14 14,452
2018-10-01 157.76 157.79 156.57 157.03 13,136
2018-09-28 156.63 156.75 155.75 156.70 40,507
2018-09-27 157.72 157.77 156.52 156.88 10,577
2018-09-26 156.43 157.76 156.39 156.89 29,435
2018-09-25 157.92 158.36 156.98 157.41 25,498
2018-09-24 157.52 158.14 157.34 157.98 20,424
2018-09-21 159.33 159.54 158.91 159.36 35,783
2018-09-20 158.56 159.28 158.45 159.16 37,930
2018-09-19 157.69 158.03 157.58 157.83 26,875
2018-09-18 156.19 157.07 155.43 156.65 25,276
2018-09-17 157.00 157.20 155.94 156.05 26,136
2018-09-14 156.27 157.19 156.02 157.14 22,654
2018-09-13 156.39 156.425 155.30 156.425 55,520
2018-09-12 155.02 156.22 154.73 155.79 29,586
2018-09-11 154.18 155.01 153.86 154.85 29,573
2018-09-10 153.82 154.24 153.53 153.855 38,229
2018-09-07 152.28 153.56 152.25 153.25 41,872
2018-09-06 152.66 153.61 152.37 153.34 32,159
2018-09-05 150.60 152.42 150.45 152.38 43,989

» More Ecolab Stock Price History

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