$113.59 0.00 (%) Ecolab Inc - New York Stock Exchange, Inc.

May. 3, 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
5/3/2016116.86116.87112.69113.592,659,395
5/2/2016114.47115.14113.86114.272,031,468
4/29/2016114.84115.37114.11114.981,326,732
4/28/2016115.36115.73114.69115.301,796,306
4/27/2016116.01116.90115.55116.65864,200
4/26/2016116.24116.38115.60115.96849,645
4/25/2016115.90116.33115.39115.731,071,545
4/22/2016115.55116.68115.32116.241,052,194
4/21/2016115.84116.66115.11115.29819,425
4/20/2016115.80116.00114.83115.571,081,541
4/19/2016115.63116.10115.19116.04767,886
4/18/2016114.53115.23114.14115.181,063,516
4/15/2016115.60115.60114.43115.011,551,649
4/14/2016114.40115.98114.08115.471,343,794
4/13/2016113.00114.20112.72114.131,509,730
4/12/2016111.51112.94111.50112.59885,314
4/11/2016112.05112.79111.45111.47698,903
4/8/2016112.10113.16111.29111.63820,085
4/7/2016111.73112.07110.45110.731,017,605
4/6/2016111.24112.46110.47112.36940,188
4/5/2016111.26112.03110.97111.30656,871
4/4/2016111.97112.82111.69112.081,279,107
4/1/2016110.47112.67109.83112.421,355,701
3/31/2016112.62113.40111.06111.521,289,121
3/30/2016112.09113.22111.92112.42982,079
3/29/2016110.12111.55109.77111.46879,617
3/28/2016110.53111.23109.58110.601,110,060
3/24/2016109.27110.60109.08110.531,065,802
3/23/2016110.25110.91109.61110.00898,269
3/22/2016108.04111.86108.04110.562,044,282
3/21/2016108.13109.68107.83108.981,343,645
3/18/2016108.22109.41107.74108.142,388,447
3/17/2016106.03108.08106.03107.841,762,245
3/16/2016103.95106.43103.53105.871,168,988
3/15/2016102.77104.19102.38104.051,359,882
3/14/2016104.28104.28102.92103.042,158,767
3/11/2016106.01106.82105.95106.361,000,584
3/10/2016104.83106.26103.88105.261,638,952
3/9/2016104.74105.33103.92104.222,218,944
3/8/2016104.95105.40104.21104.281,362,332
3/7/2016105.70106.67105.27105.961,148,345
3/4/2016105.70107.12104.79106.331,235,598
3/3/2016104.73105.48104.46105.241,164,357
3/2/2016105.28105.72104.10104.681,385,789
3/1/2016103.55106.14102.69105.861,790,316
2/29/2016105.94106.81102.55102.552,055,117
2/26/2016104.45106.56104.22106.281,816,386
2/25/2016102.59103.69101.59103.681,250,872
2/24/201699.41102.3198.62102.132,945,831
2/23/2016103.62104.1299.99100.146,287,572
2/22/2016109.27109.47106.85108.092,275,052
2/19/2016108.30108.33106.77107.772,189,706
2/18/2016109.73110.00108.34108.761,001,044
2/17/2016110.00110.56109.56109.961,353,231
2/16/2016108.23108.88106.38108.651,243,517
2/12/2016104.96106.93104.04106.631,201,556
2/11/2016104.02104.60102.55103.301,448,950
2/10/2016107.62109.65106.07106.211,239,437
2/9/2016102.91107.70102.21107.201,792,573
2/8/2016105.04105.72102.44103.621,654,508
2/5/2016108.89108.89105.67106.171,353,147
2/4/2016107.46109.69107.13109.171,382,189
2/3/2016106.90107.90104.15107.281,546,060
2/2/2016106.54106.54104.69104.931,330,423
2/1/2016106.56107.65105.48107.421,109,493
1/29/2016104.71107.98103.99107.872,133,073
1/28/2016104.08105.20103.38104.001,030,250
1/27/2016103.41104.73102.06102.781,146,452
1/26/2016103.41104.16103.12104.131,148,009
1/25/2016104.48104.89103.08103.261,206,046
1/22/2016103.88106.81103.61104.991,555,548
1/21/2016102.11102.74100.59101.851,627,953
1/20/2016100.88103.5499.99102.441,737,960
1/19/2016104.00104.08101.49102.371,426,775
1/15/2016103.39103.91100.59102.582,042,324
1/14/2016103.48105.40102.48104.821,485,002
1/13/2016106.65106.76103.02103.131,399,577
1/12/2016105.83106.25104.61105.721,349,213
1/11/2016104.66105.18103.61104.621,498,438
1/8/2016105.49105.78104.08104.351,297,301
1/7/2016105.95107.87104.94105.271,963,091
1/6/2016109.82110.85106.55108.073,836,959
1/5/2016112.55113.69112.29112.901,222,819
1/4/2016112.90113.15111.00112.491,769,733
12/31/2015115.04116.14114.37114.38965,446
12/30/2015116.17116.46115.37115.43525,323
12/29/2015116.40116.81115.76116.39669,520
12/28/2015115.32115.58114.68115.47480,894
12/24/2015116.19116.28115.55115.78331,069
12/23/2015115.47116.69114.94116.50818,330
12/22/2015113.98114.69113.15114.42719,119
12/21/2015113.32113.90112.60113.22913,968
12/18/2015115.16115.18112.58112.621,754,946
12/17/2015118.05118.49115.25115.301,056,969
12/16/2015115.67118.06115.16117.891,289,663
12/15/2015114.55115.22113.85115.071,224,723
12/14/2015112.17113.94111.77113.641,361,535
12/11/2015114.12114.28112.19112.391,378,708
12/10/2015116.69117.29115.63115.96938,813
12/9/2015116.84119.28116.45116.951,178,121
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center