$120.50 +0.89 (%) Ecolab Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECL historical data

Date Open High Low Close Volume
12/9/2016119.52120.51119.15120.501,121,976
12/8/2016118.85119.76118.42119.61922,648
12/7/2016116.98118.82116.64118.811,134,250
12/6/2016118.22118.38116.42116.891,136,945
12/5/2016117.35119.05117.00118.561,008,441
12/2/2016118.43118.74116.41116.891,166,080
12/1/2016116.91118.55116.71118.491,925,706
11/30/2016116.59117.37116.16116.731,276,482
11/29/2016116.04116.98115.78116.41725,806
11/28/2016116.14117.00116.05116.341,070,936
11/25/2016116.75116.84116.12116.64359,271
11/23/2016116.31117.44116.31116.79754,258
11/22/2016114.99116.56114.89116.36990,213
11/21/2016114.84115.23114.36114.92530,327
11/18/2016114.65115.27114.09114.28710,299
11/17/2016114.64114.88114.12114.83759,544
11/16/2016114.13114.84114.05114.78619,769
11/15/2016113.98114.28113.50114.14912,647
11/14/2016115.79116.20113.77113.981,329,954
11/11/2016115.84116.46115.33115.671,062,783
11/10/2016115.00116.99114.69116.151,272,914
11/9/2016111.81115.18111.07114.761,346,116
11/8/2016112.82114.01112.64113.60583,362
11/7/2016111.97113.01111.76112.87840,854
11/4/2016111.18111.78110.65110.671,012,380
11/3/2016112.19112.31111.10111.18943,048
11/2/2016112.16112.57111.50111.99919,866
11/1/2016113.80114.81111.39112.141,673,119
10/31/2016115.39115.60114.00114.171,524,146
10/28/2016115.21116.21114.58115.10860,134
10/27/2016115.44115.44114.65114.96892,293
10/26/2016115.64115.87115.11115.35755,271
10/25/2016116.38116.57115.85115.95621,153
10/24/2016116.15116.80116.15116.71676,940
10/21/2016116.03116.03115.02115.78741,254
10/20/2016116.73116.89115.91116.43588,722
10/19/2016116.80117.37116.38116.82779,145
10/18/2016117.51117.55116.57116.60634,136
10/17/2016116.49116.79116.20116.34656,393
10/14/2016117.63117.82116.75116.76903,698
10/13/2016116.46117.39116.02117.01660,208
10/12/2016117.00117.68116.68117.14705,072
10/11/2016118.48119.14116.50117.16864,305
10/10/2016119.67120.00118.98119.07493,830
10/7/2016120.49120.49118.64119.02538,342
10/6/2016119.74120.97119.28120.54607,116
10/5/2016120.23120.97119.89120.01672,168
10/4/2016121.05121.26119.69120.16932,843
10/3/2016121.55121.74120.81121.11735,153
9/30/2016120.83122.07120.70121.72956,759
9/29/2016121.06121.80120.41120.73777,898
9/28/2016120.45121.44119.97121.30889,290
9/27/2016118.67120.00118.46119.92866,411
9/26/2016119.05119.52118.38118.93806,028
9/23/2016118.89119.45118.32119.041,107,279
9/22/2016119.33119.73118.84119.14597,111
9/21/2016117.75118.57117.01118.49749,604
9/20/2016117.97118.22117.16117.311,131,075
9/19/2016118.01118.40117.31117.62600,452
9/16/2016117.39117.59116.66117.331,057,306
9/15/2016117.30118.43117.02118.08655,759
9/14/2016117.53118.15116.88117.53996,891
9/13/2016119.50120.14117.17117.551,061,193
9/12/2016118.33120.44118.20120.06923,767
9/9/2016121.49121.94118.67118.681,270,845
9/8/2016122.40122.66121.99122.38546,304
9/7/2016124.47124.47122.26122.74698,799
9/6/2016124.16124.60123.29123.70740,739
9/2/2016123.72124.24123.38124.05577,499
9/1/2016122.74123.40121.72123.10864,788
8/31/2016123.86124.23122.64123.05786,257
8/30/2016124.09124.23123.44123.98787,618
8/29/2016123.01124.16122.53123.89658,806
8/26/2016123.24124.11122.58122.93909,915
8/25/2016121.80123.27121.30122.80827,996
8/24/2016122.28122.30121.43121.71636,079
8/23/2016122.80123.28122.35122.67563,673
8/22/2016122.38122.60121.65122.26670,418
8/19/2016121.93122.94121.56122.77803,246
8/18/2016122.13122.65122.07122.39550,223
8/17/2016122.36122.58121.55122.26608,598
8/16/2016122.55122.96122.02122.24790,711
8/15/2016122.91122.98121.33122.68720,925
8/12/2016122.80123.05122.18122.45631,576
8/11/2016122.94123.30122.68123.15481,912
8/10/2016123.11123.23122.38122.86577,126
8/9/2016122.26123.44122.06122.80606,920
8/8/2016123.00123.00122.03122.25571,294
8/5/2016122.50122.79121.64122.72823,381
8/4/2016121.69122.66121.53122.231,015,802
8/3/2016122.75123.41120.76121.411,575,054
8/2/2016119.38122.82119.19122.812,023,345
8/1/2016117.71119.22117.24118.671,342,104
7/29/2016118.81118.86117.61118.38982,683
7/28/2016119.10119.77118.01119.13807,319
7/27/2016119.79119.85118.38119.21797,466
7/26/2016119.69120.05119.38119.75640,267
7/25/2016120.00120.21119.02119.79532,450
7/22/2016119.74120.39119.41120.02573,009
7/21/2016119.58119.96118.68119.641,063,701
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center