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
2018-01-19 138.66 139.94 138.66 139.65 48,166
2018-01-18 137.34 139.02 137.34 138.47 63,577
2018-01-17 137.20 137.77 136.26 137.37 51,472
2018-01-16 139.40 139.40 136.76 137.14 51,557
2018-01-12 137.27 138.10 137.07 137.62 51,960
2018-01-11 135.41 137.01 135.26 137.01 42,591
2018-01-10 136.17 136.17 134.72 135.02 37,526
2018-01-09 136.42 137.39 136.42 136.69 35,848
2018-01-08 136.87 136.87 136.16 136.58 32,330
2018-01-05 135.75 137.21 135.73 137.10 38,791
2018-01-04 136.08 136.74 136.08 136.39 19,805
2018-01-03 134.47 135.50 134.27 135.38 29,617
2018-01-02 133.95 134.37 133.50 134.37 25,687
2017-12-29 135.15 135.15 134.29 134.39 16,890
2017-12-28 134.19 134.57 134.01 134.51 32,927
2017-12-27 134.52 134.52 133.70 134.05 14,594
2017-12-26 133.86 134.12 133.57 133.69 9,521
2017-12-22 133.63 134.14 133.29 133.92 25,146
2017-12-21 134.85 134.85 133.54 133.54 38,626
2017-12-20 135.74 135.74 134.21 134.21 55,043
2017-12-19 136.18 136.18 134.88 135.20 32,004
2017-12-18 135.32 136.16 135.32 135.95 42,466
2017-12-15 134.95 135.46 134.34 135.06 34,742
2017-12-14 135.21 135.35 134.46 134.46 35,694
2017-12-13 135.23 135.58 134.64 135.08 66,570
2017-12-12 134.63 134.87 133.81 134.845 67,339
2017-12-11 135.86 135.86 134.55 134.55 55,594
2017-12-08 136.22 136.35 135.10 135.28 50,902
2017-12-07 136.20 136.95 135.60 135.83 38,966
2017-12-06 137.42 137.42 136.71 136.93 51,618

» More Ecolab Stock Price History

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