Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecolab (NY: ECL )

245.73 -6.87 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 9.612 9.881 9.606 9.845 862,514 +0.15(+1.55%)
May 28, 2002 9.775 9.779 9.664 9.695 675,821 -0.08(-0.82%)
May 27, 2002 9.839 9.909 9.767 9.775 821,107 +0.00(+0.00%)
May 24, 2002 9.839 9.909 9.767 9.775 819,654 -0.04(-0.44%)
May 23, 2002 9.612 9.837 9.608 9.819 10,848,016 +0.18(+1.82%)
May 22, 2002 9.674 9.705 9.610 9.643 756,939 -0.02(-0.24%)
May 21, 2002 9.726 9.788 9.606 9.666 579,690 -0.02(-0.17%)
May 20, 2002 9.757 9.757 9.610 9.682 551,602 -0.08(-0.87%)
May 17, 2002 9.730 9.796 9.658 9.767 449,175 +0.04(+0.38%)
May 16, 2002 9.674 9.779 9.666 9.730 1,180,690 +0.09(+0.99%)
May 15, 2002 9.426 9.781 9.426 9.635 24,214 +0.17(+1.74%)
May 14, 2002 9.447 9.486 9.397 9.470 878,253 +0.07(+0.77%)
May 13, 2002 9.364 9.397 9.257 9.397 555,960 +0.07(+0.75%)
May 10, 2002 9.395 9.397 9.313 9.327 549,180 -0.11(-1.20%)
May 09, 2002 9.426 9.529 9.420 9.441 48,428 +0.01(+0.07%)
May 08, 2002 9.457 9.468 9.375 9.434 746,285 +0.09(+0.93%)
May 07, 2002 9.168 9.399 9.168 9.348 954,528 +0.06(+0.60%)
May 06, 2002 9.354 9.385 9.267 9.292 887,212 -0.07(-0.79%)
May 03, 2002 9.333 9.434 9.313 9.366 1,173,183 +0.05(+0.49%)
May 02, 2002 9.106 9.370 9.104 9.321 797,135 +0.18(+1.99%)
May 01, 2002 9.086 9.189 8.953 9.139 738,536 +0.07(+0.80%)
Apr 30, 2002 8.900 9.094 8.860 9.067 787,449 +0.19(+2.09%)
Apr 29, 2002 9.003 9.003 8.848 8.881 546,032 -0.11(-1.19%)
Apr 26, 2002 8.982 9.096 8.972 8.988 468,304 +0.02(+0.28%)
Apr 25, 2002 8.900 9.003 8.848 8.964 1,201,272 +0.06(+0.72%)
Apr 24, 2002 8.807 9.005 8.780 8.900 1,185,775 +0.10(+1.15%)
Apr 23, 2002 8.941 8.941 8.776 8.799 738,052 -0.14(-1.57%)
Apr 22, 2002 9.117 9.125 8.931 8.939 394,935 -0.15(-1.68%)
Apr 19, 2002 9.117 9.129 9.038 9.092 390,819 +0.03(+0.30%)
Apr 18, 2002 9.168 9.189 8.991 9.065 500,994 -0.09(-1.01%)
Apr 17, 2002 9.313 9.331 9.152 9.158 384,281 -0.14(-1.49%)
Apr 16, 2002 9.209 9.337 9.209 9.296 482,833 +0.11(+1.19%)
Apr 15, 2002 9.302 9.327 9.156 9.187 494,940 -0.10(-1.11%)
Apr 12, 2002 9.337 9.342 9.203 9.290 630,540 -0.04(-0.46%)
Apr 11, 2002 9.344 9.391 9.327 9.333 794,229 -0.02(-0.18%)
Apr 10, 2002 9.189 9.352 9.156 9.350 879,948 +0.26(+2.89%)
Apr 09, 2002 9.168 9.172 8.993 9.088 828,614 +0.12(+1.31%)
Apr 08, 2002 8.937 8.982 8.821 8.970 758,634 +0.03(+0.37%)
Apr 05, 2002 8.972 9.094 8.914 8.937 1,134,683 -0.02(-0.28%)
Apr 04, 2002 8.993 8.993 8.931 8.962 1,479,737 -0.15(-1.68%)
Apr 03, 2002 9.292 9.300 9.096 9.114 796,166 -0.18(-1.89%)
Apr 02, 2002 9.375 9.385 9.282 9.290 1,115,311 -0.06(-0.68%)
Apr 01, 2002 9.395 9.395 9.191 9.354 537,557 -0.09(-0.92%)
Mar 29, 2002 9.488 9.499 9.426 9.441 555,960 +0.00(+0.00%)
Mar 28, 2002 9.488 9.499 9.426 9.441 554,992 -0.06(-0.63%)
Mar 27, 2002 9.387 9.534 9.368 9.501 780,185 +0.12(+1.23%)
Mar 26, 2002 9.447 9.546 9.230 9.385 1,951,674 -0.17(-1.77%)
Mar 25, 2002 9.622 9.622 9.534 9.554 570,005 -0.06(-0.60%)
Mar 22, 2002 9.674 9.703 9.610 9.612 878,011 -0.02(-0.26%)
Mar 21, 2002 9.695 9.705 9.540 9.637 8,329,726 -0.08(-0.79%)
Mar 20, 2002 9.674 9.821 9.627 9.713 761,540 +0.03(+0.30%)
Mar 19, 2002 9.560 9.715 9.540 9.684 1,074,631 +0.07(+0.77%)
Mar 18, 2002 9.606 9.680 9.540 9.610 828,371 +0.00(+0.04%)
Mar 15, 2002 9.560 9.620 9.540 9.606 1,538,578 +0.00(+0.04%)
Mar 14, 2002 9.602 9.622 9.558 9.602 998,840 -0.03(-0.30%)
Mar 13, 2002 9.705 9.713 9.558 9.631 731,998 -0.14(-1.42%)
Mar 12, 2002 9.695 9.790 9.620 9.769 528,598 +0.02(+0.23%)
Mar 11, 2002 9.881 9.887 9.732 9.746 790,597 -0.01(-0.08%)
Mar 08, 2002 9.705 9.860 9.705 9.755 731,030 +0.04(+0.40%)
Mar 07, 2002 9.664 9.767 9.643 9.715 1,091,581 +0.08(+0.84%)
Mar 06, 2002 9.457 9.649 9.449 9.635 1,713,889 +0.21(+2.26%)
Mar 05, 2002 9.532 9.575 9.416 9.422 1,461,334 -0.27(-2.81%)
Mar 04, 2002 9.604 9.769 9.560 9.695 1,332,272 +0.09(+0.97%)
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.