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
2019-01-15 149.09 149.94 148.46 149.94 21,363
2019-01-14 148.73 150.42 148.40 148.48 33,739
2019-01-11 149.48 149.48 148.38 149.29 24,749
2019-01-10 148.16 149.42 147.89 149.42 26,602
2019-01-09 149.82 149.89 147.98 148.39 43,195
2019-01-08 149.00 149.00 147.24 148.77 41,170
2019-01-07 146.61 148.83 146.61 147.19 39,211
2019-01-04 143.09 147.63 143.04 146.86 43,753
2019-01-03 144.65 144.86 141.50 141.53 56,882
2019-01-02 145.72 145.72 143.96 144.75 50,546
2018-12-31 145.50 147.415 144.75 146.965 46,949
2018-12-28 146.27 146.27 143.95 144.11 31,862
2018-12-27 141.26 144.50 140.12 144.20 38,333
2018-12-26 138.79 142.20 136.43 142.10 54,873
2018-12-24 141.68 142.09 137.95 137.95 43,411
2018-12-21 144.69 148.75 143.82 144.25 50,739
2018-12-20 147.31 147.75 143.92 145.36 58,794
2018-12-19 149.19 150.93 146.51 147.68 53,539
2018-12-18 150.92 150.95 148.12 149.37 48,858
2018-12-17 152.84 153.15 149.06 149.41 42,773
2018-12-14 154.67 154.76 153.57 154.47 47,407
2018-12-13 155.98 156.40 154.00 155.11 59,822
2018-12-12 157.08 157.75 154.92 154.92 43,388
2018-12-11 155.38 157.06 155.02 155.64 36,852
2018-12-10 154.16 154.92 152.03 154.70 46,958
2018-12-07 157.55 157.87 153.11 154.20 36,439
2018-12-06 155.58 157.51 153.35 157.42 51,442
2018-12-04 159.45 160.16 156.73 156.79 49,329
2018-12-03 163.63 163.63 157.49 159.49 47,264
2018-11-30 159.37 160.83 159.09 160.54 44,438

» More Ecolab Stock Price History

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