Ecolab Inc (ECL) Historical Stock Data
248.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECL is down -0.06% a day on average. There have been 15 days where Ecolab Inc closed green and 15 days where ECL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 248.68 | 248.17 | ↓$0.51 (-0.21%) | 245.80 | 249.24 | 0.95M |
| 2024-12-02 | 248.95 | 248.45 | ↓$0.50 (-0.20%) | 246.52 | 249.81 | 0.97M |
| 2024-11-29 | 247.20 | 248.77 | ↑$1.57 (0.64%) | 247.20 | 249.45 | 722.12K |
| 2024-11-27 | 247.12 | 247.70 | ↑$0.58 (0.23%) | 247.01 | 249.21 | 648.43K |
| 2024-11-26 | 246.48 | 247.38 | ↑$0.90 (0.37%) | 244.98 | 249.28 | 809.37K |
| 2024-11-25 | 246.00 | 246.92 | ↑$0.92 (0.37%) | 244.60 | 247.14 | 2.31M |
| 2024-11-22 | 244.86 | 245.30 | ↑$0.44 (0.18%) | 243.82 | 246.85 | 1.32M |
| 2024-11-21 | 241.72 | 243.42 | ↑$1.70 (0.70%) | 241.45 | 243.53 | 1.75M |
| 2024-11-20 | 244.33 | 241.77 | ↓$2.56 (-1.05%) | 240.11 | 245.47 | 1.48M |
| 2024-11-19 | 244.93 | 244.30 | ↓$0.63 (-0.26%) | 242.74 | 246.08 | 1.13M |
| 2024-11-18 | 244.94 | 245.97 | ↑$1.03 (0.42%) | 244.51 | 246.82 | 787.66K |
| 2024-11-15 | 246.40 | 245.24 | ↓$1.16 (-0.47%) | 244.43 | 246.65 | 1.03M |
| 2024-11-14 | 248.71 | 247.61 | ↓$1.10 (-0.44%) | 247.44 | 249.93 | 793.08K |
| 2024-11-13 | 248.38 | 249.90 | ↑$1.52 (0.61%) | 247.86 | 250.14 | 1M |
| 2024-11-12 | 251.20 | 248.31 | ↓$2.89 (-1.15%) | 247.70 | 251.48 | 1.38M |
| 2024-11-11 | 249.97 | 250.56 | ↑$0.59 (0.24%) | 249.50 | 251.69 | 852.65K |
| 2024-11-08 | 245.84 | 250.04 | ↑$4.20 (1.71%) | 245.84 | 250.88 | 1.02M |
| 2024-11-07 | 246.43 | 246.29 | ↓$0.14 (-0.06%) | 244.46 | 247.01 | 1.03M |
| 2024-11-06 | 251.60 | 244.71 | ↓$6.89 (-2.74%) | 244.39 | 251.60 | 1.23M |
| 2024-11-05 | 244.59 | 246.85 | ↑$2.26 (0.92%) | 242.86 | 247.22 | 719.26K |
| 2024-11-04 | 246.32 | 244.50 | ↓$1.82 (-0.74%) | 242.50 | 246.77 | 1.03M |
| 2024-11-01 | 245.93 | 244.57 | ↓$1.36 (-0.55%) | 244.29 | 246.95 | 1.40M |
| 2024-10-31 | 250.07 | 245.73 | ↓$4.34 (-1.74%) | 244.62 | 251.94 | 1.99M |
| 2024-10-30 | 254.73 | 252.60 | ↓$2.13 (-0.84%) | 252.32 | 257.00 | 1.32M |
| 2024-10-29 | 245.59 | 253.76 | ↑$8.17 (3.33%) | 243.19 | 255.55 | 1.47M |
| 2024-10-28 | 256.38 | 256.45 | ↑$0.07 (0.03%) | 254.30 | 257.56 | 1.43M |
| 2024-10-25 | 256.78 | 253.49 | ↓$3.29 (-1.28%) | 253.02 | 258.57 | 621.09K |
| 2024-10-24 | 257.50 | 256.34 | ↓$1.16 (-0.45%) | 256.11 | 259.19 | 760.82K |
| 2024-10-23 | 256.88 | 258.72 | ↑$1.84 (0.72%) | 256.50 | 259.98 | 697.76K |
| 2024-10-22 | 258.24 | 258.24 | ↑$0.00 (0.00%) | 256.98 | 260.02 | 0.92M |
Create an account or log in to view more rows.
$ECL When in doubt
zoom out. ??
$ECL slap the ask.
$ECL make it rain
let’s see some green
$ECL I mean ... head and shoulders .....
$ECL what happens?
$ECL said y’all dumb af
$ECL where’s the WSB guys at? Still sleeping?
$ECL how long until we take off?
$ECL I like the stock!
$ECL watch this fly!!!!