$110.46 +0.54 (%) Ecolab Inc - NYSE

Aug. 28, 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
8/28/2015109.48110.76109.21110.46988,291
8/27/2015108.24110.74107.85109.921,824,144
8/26/2015106.57106.68104.26106.491,952,681
8/25/2015109.13109.39104.39104.532,222,827
8/24/2015104.47109.28103.09105.352,321,857
8/21/2015111.92112.17109.74109.901,448,894
8/20/2015114.08114.85112.57112.621,211,904
8/19/2015115.12115.72114.54114.86633,375
8/18/2015116.02116.70115.57115.90577,748
8/17/2015116.15116.65115.29116.35817,518
8/14/2015115.50116.55115.08116.48697,155
8/13/2015115.25115.85114.33115.28626,545
8/12/2015115.39115.86114.19115.041,188,191
8/11/2015115.34116.15114.67115.931,129,824
8/10/2015115.05116.59114.72116.59774,277
8/7/2015116.13116.50114.14114.36890,033
8/6/2015116.54117.18115.95116.31743,982
8/5/2015116.74117.69115.93116.75843,108
8/4/2015115.89115.97114.99115.32685,043
8/3/2015115.25115.98114.66115.281,022,543
7/31/2015116.50116.96115.56115.81923,005
7/30/2015115.34116.25115.21116.10893,056
7/29/2015113.88115.78113.05115.321,281,441
7/28/2015108.38114.28108.24113.772,404,989
7/27/2015109.00109.10107.72108.391,841,969
7/24/2015111.24111.24109.14109.53999,230
7/23/2015111.95112.33111.18111.24879,036
7/22/2015112.44112.88111.77111.85924,191
7/21/2015112.99113.42111.89112.57941,625
7/20/2015112.71113.61112.38112.771,178,806
7/17/2015114.47114.86112.08112.781,532,433
7/16/2015115.07115.28114.17114.70826,068
7/15/2015114.71115.48114.20114.601,110,396
7/14/2015113.61114.91113.18114.70856,516
7/13/2015113.26113.82112.88113.73494,151
7/10/2015111.77112.45111.47112.28543,067
7/9/2015112.21112.21110.58110.61752,095
7/8/2015111.32111.51110.40110.621,190,156
7/7/2015111.90112.38110.46112.18945,643
7/6/2015111.65113.02111.31111.90901,624
7/2/2015113.78113.85112.15112.81816,563
7/1/2015113.67114.00112.95113.20886,309
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
  • Showing 1-100 of 1,259 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!