$114.65 -0.15 (%) Ecolab Inc - NYSE

May. 29, 2015 | 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
5/28/2015113.88114.84113.79114.801,350,437
5/27/2015113.82114.63113.59114.451,116,003
5/26/2015114.91114.93113.45113.82862,235
5/22/2015115.61116.11115.10115.26998,865
5/21/2015115.44116.31115.35116.04854,820
5/20/2015116.00116.14115.34115.57800,619
5/19/2015116.25116.30115.43115.731,134,438
5/18/2015115.68116.12115.47115.85756,797
5/15/2015116.00116.23115.06116.12871,427
5/14/2015114.84116.00114.33115.99854,978
5/13/2015113.57114.44113.19114.011,020,757
5/12/2015112.98113.86112.52113.45976,514
5/11/2015114.33114.76113.45113.581,191,290
5/8/2015112.53115.57112.34114.79932,781
5/7/2015112.30113.39112.10113.28954,575
5/6/2015112.80113.19112.02112.501,596,704
5/5/2015114.41114.87112.12112.361,342,392
5/4/2015114.25114.67113.70113.971,085,666
5/1/2015112.28114.04112.08113.951,501,349
4/30/2015114.07114.21111.84111.981,766,803
4/29/2015112.56114.64111.58114.412,125,393
4/28/2015113.82114.38110.03112.973,209,276
4/27/2015116.19116.49115.54116.091,533,176
4/24/2015115.89116.14115.25115.59699,639
4/23/2015116.01116.41115.63115.85505,289
4/22/2015115.88116.06115.05116.051,109,416
4/21/2015116.23116.63115.46115.88982,817
4/20/2015115.98116.44115.65116.15857,530
4/17/2015116.08116.27114.49115.201,189,903
4/16/2015116.59117.31116.28116.83809,736
4/15/2015116.37117.28116.28117.02850,287
4/14/2015115.49116.32115.06116.151,015,983
4/13/2015116.09116.84115.40115.43897,786
4/10/2015116.00116.94115.44116.36947,184
4/9/2015115.50116.19115.30115.86901,745
4/8/2015114.71115.50114.71115.34807,464
4/7/2015114.58115.28114.39114.57516,680
4/6/2015113.21114.98113.04114.641,085,740
4/2/2015113.16114.36113.16113.37900,786
4/1/2015114.38114.58113.15113.541,279,497
3/31/2015114.33115.41114.19114.38929,507
3/30/2015114.89115.67114.34114.791,188,921
3/27/2015114.14114.55113.71114.241,077,246
3/26/2015113.51114.65113.48114.261,029,624
3/25/2015114.17114.98113.32113.821,893,650
3/24/2015114.28114.57113.52113.581,529,040
3/23/2015115.46115.46114.27114.281,290,188
3/20/2015115.75116.02115.24115.271,572,471
3/19/2015115.16115.53114.31115.01968,344
3/18/2015113.87116.45112.75115.701,338,847
3/17/2015114.41114.87113.41114.311,156,435
3/16/2015114.78115.59114.48115.171,220,693
3/13/2015115.32115.54114.01114.471,074,339
3/12/2015114.44115.88114.44115.811,030,459
3/11/2015114.51115.40114.31114.501,167,606
3/10/2015114.75115.50114.16114.891,665,183
3/9/2015114.69116.23114.51115.881,117,448
3/6/2015116.50116.72114.51114.691,360,322
3/5/2015116.74116.89115.71116.771,029,626
3/4/2015115.78116.54114.76116.181,681,256
3/3/2015115.29116.37114.73116.191,179,075
3/2/2015115.52116.03114.75115.961,369,810
2/27/2015115.98117.00115.45115.541,612,739
2/26/2015115.32116.72114.52116.151,820,595
2/25/2015113.00115.68112.90115.652,135,534
2/24/2015111.23113.38110.38113.002,182,522
2/23/2015112.07112.10110.98111.411,481,430
2/20/2015111.73112.57110.92112.532,188,056
2/19/2015110.85111.80110.01111.771,324,246
2/18/2015111.32111.57110.68111.561,246,877
2/17/2015111.65111.98110.90111.671,029,627
2/13/2015111.02112.10110.62111.621,150,321
2/12/2015110.05111.16109.62110.771,585,047
2/11/2015108.25109.81107.88109.311,834,730
2/10/2015107.61108.34106.76108.331,305,800
2/9/2015106.59107.44106.54107.241,358,535
2/6/2015106.61107.35106.35106.681,052,861
2/5/2015105.12106.70104.64106.381,281,691
2/4/2015106.00106.00104.13104.441,384,065
2/3/2015103.91106.14103.79106.081,566,362
2/2/2015102.53104.34101.57103.492,058,983
1/30/2015103.02104.64103.02103.772,634,520
1/29/2015103.46104.65102.45104.382,048,116
1/28/2015106.96106.96103.54103.581,730,474
1/27/2015105.64107.44105.54106.481,462,733
1/26/2015106.01107.06105.42107.021,884,962
1/23/2015106.45107.19105.77105.881,753,778
1/22/2015104.75106.44104.28106.372,078,719
1/21/2015102.40104.05101.80104.001,716,380
1/20/2015102.99103.48101.37102.561,937,991
1/16/2015100.94102.39100.52102.211,754,278
1/15/2015101.73102.40100.65100.681,460,542
1/14/2015100.27101.4299.95101.331,721,269
1/13/2015101.25102.24100.82101.922,082,974
1/12/2015101.61101.7599.51100.762,157,701
1/9/2015102.56102.80101.22101.331,785,333
1/8/2015101.46103.16101.37102.621,935,508
1/7/201599.94100.6499.08100.382,315,516
1/6/2015101.69101.7397.7898.933,396,212
1/5/2015103.83104.19101.94101.982,074,312
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center