$113.77 +0.70 (%) Ecolab Inc - NYSE

Jul. 1, 2015 | 10:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ECL historical data

Date Open High Low Close Volume
6/30/2015113.69114.00112.65113.071,608,533
6/29/2015114.80115.24112.89112.931,197,563
6/26/2015116.45116.55115.56115.73771,555
6/25/2015116.25116.96115.70115.96710,464
6/24/2015117.02117.38116.24116.26683,166
6/23/2015117.96117.96116.90117.22655,950
6/22/2015117.54118.09117.24117.73997,327
6/19/2015117.46118.27117.05117.172,385,327
6/18/2015115.63117.54115.38117.221,264,615
6/17/2015115.00115.44114.03115.041,024,862
6/16/2015113.85114.62113.54114.45965,816
6/15/2015114.00114.14113.35113.881,023,615
6/12/2015115.28115.28114.16114.26687,501
6/11/2015115.93116.28115.60115.71780,473
6/10/2015114.23115.79114.07115.61811,484
6/9/2015113.90114.33113.23113.66959,151
6/8/2015113.99114.46113.58113.60660,450
6/5/2015113.56114.48113.33114.01790,127
6/4/2015115.58115.82113.90114.02860,659
6/3/2015115.98116.58115.49116.36899,331
6/2/2015114.23116.30114.23115.67949,459
6/1/2015114.99115.51114.11115.061,150,090
5/29/2015114.95115.01114.08114.652,303,514
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!