Indicators

Ecolab (NY: ECL )

243.29 +0.66 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.99	25.99	25.64	25.81	521,889	-0.25(-0.97%)
May 27, 2004	25.79	26.24	25.79	26.06	965,878	+0.36(+1.38%)
May 26, 2004	25.58	25.79	25.46	25.71	1,067,656	+0.04(+0.16%)
May 25, 2004	24.77	25.72	24.63	25.67	1,588,481	+0.78(+3.13%)
May 24, 2004	24.67	25.02	24.67	24.89	603,098	+0.23(+0.93%)
May 21, 2004	24.73	24.94	24.48	24.66	901,928	-0.03(-0.10%)
May 20, 2004	23.94	24.69	23.92	24.69	1,210,097	+0.69(+2.89%)
May 19, 2004	24.51	24.56	23.95	23.99	961,268	-0.30(-1.25%)
May 18, 2004	23.98	24.37	23.98	24.30	743,056	+0.28(+1.16%)
May 17, 2004	24.19	24.31	23.91	24.02	886,443	-0.51(-2.07%)
May 14, 2004	24.33	24.66	24.20	24.52	810,080	+0.11(+0.45%)
May 13, 2004	24.07	24.49	24.06	24.41	804,288	+0.33(+1.37%)
May 12, 2004	24.10	24.16	23.70	24.08	1,170,970	-0.23(-0.94%)
May 11, 2004	23.90	24.58	23.90	24.31	1,054,298	-0.10(-0.42%)
May 10, 2004	24.46	24.58	24.19	24.41	870,366	-0.21(-0.86%)
May 07, 2004	24.88	25.00	24.56	24.63	1,211,870	-0.38(-1.52%)
May 06, 2004	24.81	25.06	24.77	25.01	752,158	+0.03(+0.10%)
May 05, 2004	25.07	25.12	24.89	24.98	737,855	-0.14(-0.57%)
May 04, 2004	25.12	25.38	24.86	25.13	820,601	-0.01(-0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.