Ecolab Inc (ECL) Historical Stock Data
254.48 ↑1.81 (0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECL is up 0.05% a day on average. There have been 14 days where Ecolab Inc closed green and 16 days where ECL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 256.28 | 254.48 | ↓$1.80 (-0.70%) | 253.25 | 258.32 | 1.98M |
| 2025-05-09 | 252.81 | 252.67 | ↓$0.14 (-0.06%) | 250.64 | 253.35 | 0.95M |
| 2025-05-08 | 254.61 | 253.40 | ↓$1.21 (-0.48%) | 253.10 | 257.39 | 1.08M |
| 2025-05-07 | 252.36 | 254.33 | ↑$1.97 (0.78%) | 251.45 | 255.02 | 1.32M |
| 2025-05-06 | 253.16 | 252.65 | ↓$0.51 (-0.20%) | 251.66 | 255.27 | 848.88K |
| 2025-05-05 | 255.22 | 255.10 | ↓$0.12 (-0.05%) | 253.92 | 256.60 | 794.53K |
| 2025-05-02 | 255.68 | 255.38 | ↓$0.30 (-0.12%) | 254.85 | 257.28 | 1.10M |
| 2025-05-01 | 249.66 | 252.62 | ↑$2.96 (1.19%) | 248.58 | 254.92 | 1.77M |
| 2025-04-30 | 246.04 | 251.43 | ↑$5.39 (2.19%) | 243.79 | 252.56 | 1.37M |
| 2025-04-29 | 245.50 | 246.91 | ↑$1.41 (0.57%) | 240.92 | 247.79 | 1.84M |
| 2025-04-28 | 239.41 | 239.03 | ↓$0.38 (-0.16%) | 236.50 | 240.99 | 1.75M |
| 2025-04-25 | 239.14 | 238.14 | ↓$1.00 (-0.42%) | 235.96 | 239.14 | 704.13K |
| 2025-04-24 | 237.87 | 239.67 | ↑$1.80 (0.76%) | 235.94 | 240.33 | 836.22K |
| 2025-04-23 | 240.36 | 237.95 | ↓$2.41 (-1.00%) | 236.00 | 241.51 | 1.09M |
| 2025-04-22 | 233.73 | 236.81 | ↑$3.08 (1.32%) | 233.73 | 237.30 | 1.40M |
| 2025-04-21 | 238.09 | 231.51 | ↓$6.58 (-2.76%) | 229.39 | 238.27 | 808.96K |
| 2025-04-17 | 238.19 | 238.73 | ↑$0.54 (0.23%) | 235.78 | 240.85 | 1.41M |
| 2025-04-16 | 237.08 | 235.96 | ↓$1.12 (-0.47%) | 233.96 | 238.93 | 1.87M |
| 2025-04-15 | 238.03 | 238.18 | ↑$0.15 (0.06%) | 237.00 | 240.27 | 1.66M |
| 2025-04-14 | 238.03 | 238.62 | ↑$0.59 (0.25%) | 235.83 | 239.65 | 1.05M |
| 2025-04-11 | 230.93 | 235.32 | ↑$4.39 (1.90%) | 228.73 | 236.87 | 1.35M |
| 2025-04-10 | 233.78 | 232.55 | ↓$1.23 (-0.53%) | 227.78 | 236.10 | 1.61M |
| 2025-04-09 | 222.22 | 237.55 | ↑$15.33 (6.90%) | 221.62 | 238.02 | 1.92M |
| 2025-04-08 | 234.77 | 225.65 | ↓$9.12 (-3.88%) | 222.90 | 236.32 | 1.95M |
| 2025-04-07 | 235.72 | 230.33 | ↓$5.39 (-2.29%) | 226.42 | 239.27 | 2.33M |
| 2025-04-04 | 247.99 | 237.77 | ↓$10.22 (-4.12%) | 236.55 | 251.20 | 2.60M |
| 2025-04-03 | 250.39 | 250.24 | ↓$0.15 (-0.06%) | 249.51 | 257.56 | 1.61M |
| 2025-04-02 | 252.33 | 253.66 | ↑$1.33 (0.53%) | 251.11 | 253.74 | 1.06M |
| 2025-04-01 | 252.83 | 254.27 | ↑$1.44 (0.57%) | 250.47 | 254.69 | 1.09M |
| 2025-03-31 | 249.48 | 253.52 | ↑$4.04 (1.62%) | 248.68 | 254.45 | 1.57M |
Create an account or log in to view more rows.
$ECL still waiting to short this. Next Tuesday feels right for some reason
$ECL hows short doing? Keep short pls
we need your money.
$ECL more shorts the better idc
$ECL Tomorrow
$ECL the trend is your friend
until the end.
$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?