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
2018-07-20 141.12 141.44 140.65 140.88 64,045
2018-07-19 143.12 143.55 141.98 142.01 40,080
2018-07-18 143.735 144.52 143.71 144.07 21,493
2018-07-17 142.45 144.00 142.29 143.69 15,421
2018-07-16 143.34 143.39 142.36 142.48 17,852
2018-07-13 142.75 143.28 142.71 143.02 15,898
2018-07-12 142.66 142.67 142.14 142.61 28,686
2018-07-11 142.13 142.56 141.62 142.04 21,366
2018-07-10 142.57 142.82 142.15 142.80 22,078
2018-07-09 142.31 142.45 141.79 142.00 24,351
2018-07-06 140.86 142.19 140.48 141.59 19,324
2018-07-05 140.87 140.90 140.35 140.68 42,194
2018-07-03 140.87 141.54 139.97 140.07 18,695
2018-07-02 139.47 140.32 138.76 140.09 48,812
2018-06-29 140.55 141.60 140.55 140.60 44,316
2018-06-28 139.87 140.25 138.97 140.08 74,756
2018-06-27 139.09 140.30 138.38 138.38 41,103
2018-06-26 139.05 139.97 138.50 138.50 50,125
2018-06-25 139.45 139.55 137.71 138.68 43,764
2018-06-22 139.87 140.41 137.77 139.51 83,536
2018-06-21 143.73 143.73 141.39 141.47 47,502
2018-06-20 144.89 145.15 143.54 143.54 30,342
2018-06-19 143.98 145.02 143.25 144.47 50,174
2018-06-18 145.59 145.59 144.30 144.89 24,409
2018-06-15 145.14 146.51 144.18 146.49 51,367
2018-06-14 145.07 145.62 144.43 145.46 28,596
2018-06-13 145.17 145.17 144.35 144.83 30,594
2018-06-12 145.37 145.60 144.84 145.04 33,008
2018-06-11 146.23 146.23 145.33 145.51 26,590
2018-06-08 145.78 146.59 145.69 145.99 29,018

» More Ecolab Stock Price History

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