$120.73 -0.57 (%) Ecolab Inc - New York Stock Exchange, Inc.

Sep. 29, 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
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
7/20/2016120.19120.43119.71120.03840,490
7/19/2016120.12120.55119.91120.14680,935
7/18/2016120.68121.10120.12120.34696,049
7/15/2016121.73121.75120.77120.95779,623
7/14/2016120.94121.75120.94121.27721,181
7/13/2016120.60120.72119.96120.56786,607
7/12/2016119.75121.16119.58120.30977,205
7/11/2016119.49119.49118.82119.10732,041
7/8/2016118.71119.62118.40119.201,384,909
7/7/2016117.95118.86117.39117.59900,062
7/6/2016117.24118.17117.12117.80888,121
7/5/2016118.45118.45117.27117.591,063,420
7/1/2016118.87119.59118.59118.85894,735
6/30/2016116.84118.98116.57118.601,706,172
6/29/2016116.00116.93116.00116.791,045,882
6/28/2016115.49115.90114.53115.251,232,501
6/27/2016115.17115.48113.79114.471,566,266
6/24/2016117.86118.16116.12116.371,405,202
6/23/2016120.79121.17120.25120.94807,312
6/22/2016119.77120.00119.33119.44705,878
6/21/2016119.33119.83118.93119.43608,346
6/20/2016119.41120.17119.09119.14925,088
6/17/2016118.97118.97117.79118.601,359,503
6/16/2016118.33119.50117.64119.321,120,054
6/15/2016119.67119.88118.51118.601,089,792
6/14/2016119.00119.57118.72119.351,117,356
6/13/2016119.83121.27119.14119.341,011,814
6/10/2016120.06120.44118.77120.251,618,027
6/9/2016121.14121.48120.48120.79841,089
6/8/2016121.00121.81120.40121.551,109,196
6/7/2016120.25120.97119.71120.81950,624
6/6/2016119.00120.34118.48120.131,131,536
6/3/2016118.08118.97117.71118.791,091,173
6/2/2016117.95118.87117.50118.87763,351
6/1/2016117.06118.61116.23118.52829,758
5/31/2016118.62118.62116.85117.241,486,648
5/27/2016118.20118.59117.84118.34882,851
5/26/2016118.85119.09118.04118.20846,003
5/25/2016118.98119.50118.43118.521,119,921
5/24/2016117.15118.94115.02118.56990,387
5/23/2016116.76117.18116.19116.85678,851
5/20/2016116.81117.58116.39116.721,736,113
5/19/2016115.86116.27114.99116.16943,486
5/18/2016116.65117.14115.47116.011,093,911
5/17/2016117.70118.17116.81117.031,091,439
5/16/2016116.23118.37116.23118.16984,824
5/13/2016117.10117.30115.71116.021,091,379
5/12/2016117.29117.75116.60117.13944,404
5/11/2016117.05117.49116.50116.571,067,295
5/10/2016116.05117.17115.93117.11862,183
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center