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
2017-11-17 131.15 131.88 131.15 131.54 70,585
2017-11-16 130.62 132.52 130.55 132.05 59,906
2017-11-15 130.71 130.98 130.25 130.25 41,867
2017-11-14 130.97 131.92 130.41 131.15 68,237
2017-11-13 130.22 131.76 130.06 131.52 69,416
2017-11-10 129.86 130.57 129.32 130.42 77,156
2017-11-09 130.08 130.68 129.53 130.18 37,623
2017-11-08 130.96 131.04 130.14 130.40 48,036
2017-11-07 131.86 131.86 130.61 130.96 40,403
2017-11-06 131.19 132.80 131.19 131.91 41,857
2017-11-03 131.35 132.31 131.07 131.42 77,407
2017-11-02 130.90 131.44 130.61 131.18 39,934
2017-11-01 130.66 131.66 130.40 131.28 73,841
2017-10-31 132.89 133.45 129.26 130.63 124,714
2017-10-30 131.21 131.35 130.87 130.87 47,428
2017-10-27 132.75 132.75 131.37 131.89 59,753
2017-10-26 133.35 133.66 132.46 132.83 28,166
2017-10-25 132.62 132.70 131.63 132.34 39,800
2017-10-24 131.40 133.18 131.40 132.29 32,346
2017-10-23 132.865 133.12 132.45 132.68 37,477
2017-10-20 132.17 132.73 131.94 132.58 38,599
2017-10-19 131.49 131.90 131.00 131.72 35,105
2017-10-18 133.15 133.15 131.39 131.60 63,843
2017-10-17 134.26 134.26 132.37 132.51 50,138
2017-10-16 134.60 134.76 134.17 134.42 49,317
2017-10-13 133.99 134.86 133.99 134.18 42,223
2017-10-12 132.78 133.78 132.78 133.66 39,409
2017-10-11 132.92 132.92 131.56 132.57 33,352
2017-10-10 132.47 132.89 132.39 132.58 46,026
2017-10-09 132.13 132.13 131.60 131.97 23,103

» More Ecolab Stock Price History

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