$107.20 +3.58 (%) Ecolab Inc - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECL historical data

Date Open High Low Close Volume
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
12/8/2015117.06117.87116.30116.371,042,262
12/7/2015118.61119.49117.55118.36909,996
12/4/2015118.21119.40117.90119.231,417,238
12/3/2015118.97119.49117.38117.891,223,306
12/2/2015119.33119.78118.46118.64858,060
12/1/2015119.50119.79118.82119.67931,045
11/30/2015119.15119.33118.08119.162,955,096
11/27/2015118.78119.35118.05118.91390,133
11/25/2015119.50120.16118.96119.021,087,118
11/24/2015119.47120.40118.79119.72979,020
11/23/2015118.07120.77118.07119.521,661,690
11/20/2015118.37118.76117.87118.13984,844
11/19/2015118.02118.47117.43117.91741,255
11/18/2015116.71118.44116.32118.321,000,014
11/17/2015116.69117.96116.08116.751,053,564
11/16/2015116.23116.96115.47116.701,047,411
11/13/2015114.83116.76114.32116.43968,882
11/12/2015116.46116.81115.13115.15817,258
11/11/2015116.61117.73115.88117.47730,662
11/10/2015115.65116.75114.52116.351,131,258
11/9/2015117.21117.63115.36115.96864,287
11/6/2015116.94117.91116.54117.401,537,893
11/5/2015117.20118.53116.97117.641,292,981
11/4/2015120.52120.75117.41117.492,174,619
11/3/2015118.00122.48117.41120.041,984,931
11/2/2015116.10120.34114.38117.993,627,977
10/30/2015119.89120.94119.72120.351,920,220
10/29/2015119.03120.18119.01119.93945,569
10/28/2015118.65119.69118.21119.591,060,248
10/27/2015119.07119.40117.81118.53998,505
10/26/2015120.23120.85119.41119.581,182,524
10/23/2015121.25121.62119.67119.991,407,364
10/22/2015118.82120.77118.34120.552,349,621
10/21/2015119.90120.00117.53117.901,260,576
10/20/2015119.13120.06118.78119.431,113,020
10/19/2015120.67120.94118.43119.382,008,146
10/16/2015122.19122.30120.84122.101,077,818
10/15/2015121.60121.87120.23121.58902,701
10/14/2015120.13121.89119.90121.341,109,760
10/13/2015119.63121.06119.12120.161,645,197
10/12/2015120.15120.80119.41120.57991,874
10/9/2015119.00120.74118.96120.542,142,569
10/8/2015118.11120.73117.72120.531,651,586
10/7/2015117.50118.36116.13118.271,765,001
10/6/2015115.74117.55115.55117.191,964,792
10/5/2015114.95115.78114.51115.741,526,474
10/2/2015110.88114.23110.70114.201,507,488
10/1/2015110.21112.40109.64112.331,800,931
9/30/2015109.32110.04108.58109.721,696,134
9/29/2015107.75108.73107.03108.361,674,337
9/28/2015109.54110.18107.28107.321,454,566
9/25/2015111.49111.68109.81110.461,417,637
9/24/2015109.05111.00108.69110.541,417,809
9/23/2015111.01111.04109.65110.041,073,943
9/22/2015111.50111.69110.02110.86985,074
9/21/2015113.09113.87112.49112.73881,847
9/18/2015112.30113.09111.68112.551,898,379
9/17/2015113.45115.35113.04113.541,597,568
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center