Free Trial

Ecolab (ECL) Stock Chart & Stock Price History

→ You missed the class - here’s your second chance (From DTI) (Ad)
Free ECL Stock Alerts
$233.66
+1.03 (+0.44%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ecolab Stock Price Performance

5 Day
Performance
+0.76%
1 Month
Performance
+7.09%
3 Month
Performance
+8.49%
6 Month
Performance
+26.75%
Year-To-Date
Performance
+17.80%
1 Year
Performance
+33.31%
Receive ECL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ecolab and its competitors with MarketBeat's FREE daily newsletter

Ad Insiders Exposed
This consistently signaled gains of 453%... 610%... and even 1036%...
It doesn’t happen often, but occasionally, something completely unique comes across my radar. In this case, I’m talking about legal “Insider Trading”. Traders who have consistently signaled 453% … 610% .. and even 1036%... gains. And until now they have been doing it completely under the radar. In an upcoming interview I am revealing the strategy behind this gold-mine and how you can piggy back their every trade.
Register for the imminent briefing here.

ECL Stock Chart for Sunday, May, 19, 2024

ECL Chart by TradingView

Ecolab Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$232.63$233.66
+0.44%		$233.96$232.44785,099 shs$66.73 billion
05/16/2024$232.92$232.63
-0.12%		$234.13$231.69947,252 shs$66.43 billion
05/15/2024$231.90$232.92
+0.44%		$233.13$231.81614,186 shs$66.51 billion
05/14/2024$231.75$231.90
+0.06%		$232.69$230.80860,865 shs$66.22 billion
05/13/2024$233.52$231.75
-0.76%		$234.07$231.701.43 million shs$66.18 billion
05/10/2024$233.58$233.52
-0.03%		$234.25$232.76683,293 shs$66.69 billion
05/09/2024$233.34$233.58
+0.10%		$233.93$232.18721,302 shs$66.70 billion
05/08/2024$233.01$233.34
+0.14%		$234.66$232.181.45 million shs$66.63 billion
05/07/2024$229.01$233.01
+1.75%		$233.30$228.841.22 million shs$66.54 billion
05/06/2024$227.50$229.01
+0.66%		$229.52$226.98981,100 shs$65.40 billion
05/03/2024$226.76$227.49
+0.32%		$228.56$226.141.07 million shs$65.04 billion
05/02/2024$224.98$226.76
+0.79%		$227.78$224.321.18 million shs$64.83 billion
05/01/2024$226.15$224.98
-0.52%		$227.58$224.19801,409 shs$64.32 billion
04/30/2024$221.67$226.15
+2.02%		$230.21$225.782.36 million shs$64.66 billion
04/29/2024$221.10$221.67
+0.26%		$222.66$219.971.25 million shs$63.38 billion
04/26/2024$219.82$221.10
+0.58%		$221.99$218.251.24 million shs$62.84 billion
04/25/2024$220.78$219.82
-0.43%		$220.88$218.231.11 million shs$62.85 billion
04/24/2024$219.68$220.78
+0.50%		$221.11$218.81670,449 shs$63.12 billion
04/23/2024$219.31$219.68
+0.17%		$220.72$218.36717,046 shs$62.81 billion
04/22/2024$218.16$219.31
+0.53%		$220.15$217.27853,098 shs$62.70 billion
04/19/2024$219.25$218.20
-0.48%		$219.85$217.052.59 million shs$62.39 billion
04/18/2024$219.25$219.25$220.41$217.23924,421 shs$62.69 billion
04/17/2024$220.35$219.25
-0.50%		$221.26$217.64910,450 shs$62.69 billion
04/16/2024$219.04$220.35
+0.60%		$221.71$218.851.73 million shs$63.00 billion
04/15/2024$221.69$219.04
-1.20%		$223.29$218.37965,493 shs$62.63 billion
04/12/2024$220.75$221.72
+0.44%		$222.32$219.231.13 million shs$63.39 billion
04/11/2024$222.15$220.75
-0.63%		$223.17$220.711.05 million shs$63.11 billion
04/10/2024$225.81$222.15
-1.62%		$224.07$221.011.36 million shs$63.51 billion
04/09/2024$226.85$225.81
-0.46%		$227.60$224.231.17 million shs$64.56 billion
04/08/2024$227.75$226.85
-0.40%		$228.93$225.45935,022 shs$64.86 billion
04/05/2024$224.58$227.75
+1.41%		$228.37$224.931.45 million shs$65.12 billion
04/04/2024$228.33$224.58
-1.64%		$230.31$224.46929,028 shs$64.21 billion
04/03/2024$227.49$228.33
+0.37%		$229.22$227.11828,565 shs$65.28 billion
04/02/2024$227.93$227.49
-0.19%		$228.48$226.65871,675 shs$65.04 billion
04/01/2024$230.90$227.93
-1.29%		$230.48$227.15905,473 shs$65.17 billion
03/29/2024$230.90$230.90$231.57$230.05820,956 shs$66.02 billion
03/28/2024$231.80$230.90
-0.39%		$231.57$230.05819,624 shs$66.02 billion
03/27/2024$228.23$231.80
+1.56%		$231.82$228.261.20 million shs$66.27 billion
03/26/2024$227.07$228.23
+0.51%		$229.04$226.72978,683 shs$65.25 billion
03/25/2024$229.27$227.07
-0.96%		$229.33$226.791.00 million shs$64.92 billion
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/22/2024$228.82$229.27
+0.20%		$229.80$228.021.05 million shs$65.55 billion
03/21/2024$228.61$228.82
+0.09%		$229.60$227.031.29 million shs$65.42 billion
03/20/2024$227.35$228.61
+0.55%		$229.70$227.311.11 million shs$65.36 billion
03/19/2024$228.12$227.35
-0.34%		$229.61$225.231.28 million shs$64.91 billion
03/18/2024$226.70$228.12
+0.63%		$229.56$226.791.19 million shs$65.13 billion
03/15/2024$224.83$226.77
+0.86%		$227.13$222.633.37 million shs$64.75 billion
03/14/2024$225.18$224.83
-0.16%		$225.83$223.661.03 million shs$64.19 billion
03/13/2024$223.56$225.18
+0.72%		$226.00$223.63780,054 shs$64.29 billion
03/12/2024$223.91$223.56
-0.16%		$224.21$223.011.66 million shs$63.83 billion
03/11/2024$223.46$223.91
+0.20%		$223.91$221.921.42 million shs$63.93 billion
03/08/2024$224.57$223.45
-0.50%		$226.27$223.34859,285 shs$63.80 billion
03/07/2024$223.42$224.57
+0.51%		$226.32$224.06857,710 shs$64.12 billion
03/06/2024$223.41$223.42
+0.00%		$225.39$222.60862,740 shs$63.79 billion
03/05/2024$225.90$223.41
-1.10%		$226.62$222.981.05 million shs$63.79 billion
03/04/2024$225.51$225.90
+0.17%		$227.27$224.67896,834 shs$64.50 billion
03/01/2024$224.84$225.51
+0.30%		$226.33$222.65978,966 shs$64.39 billion
02/29/2024$225.01$224.84
-0.08%		$225.69$223.721.71 million shs$64.19 billion
02/28/2024$222.09$225.01
+1.31%		$225.63$221.421.04 million shs$64.24 billion
02/27/2024$220.21$222.09
+0.85%		$222.58$220.181.28 million shs$63.33 billion
02/26/2024$222.34$220.21
-0.96%		$222.28$220.191.38 million shs$62.79 billion
02/23/2024$219.72$222.32
+1.18%		$222.49$218.431.44 million shs$63.39 billion
02/22/2024$216.93$219.72
+1.29%		$220.74$217.231.04 million shs$62.65 billion
02/21/2024$216.39$216.93
+0.25%		$217.91$215.411.17 million shs$61.86 billion
02/20/2024$215.38$216.39
+0.47%		$217.06$213.941.19 million shs$61.70 billion
02/19/2024$215.38$215.38$217.48$215.021.98 million shs$61.41 billion

Related Companies:
This page (NYSE:ECL) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
What’s Really Next for America…
Porter & Company