Dark

ECL
Ecolab, Inc.
stock NYSE

At Close

Sep 29, 2026 3:59:53 PM EDT

277.92USD-0.824%(-2.31)1,107,445

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:27:30 AM EDT

278.00USD-0.796%(-2.23)50

After-hours

Sep 29, 2026 4:10:30 PM EDT

277.87USD-0.018%(-0.05)4,919

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	279.2000	280.8200	276.720000	277.8700	-0.842%	1,107,445	0.000%
2026-09-28	277.5700	281.2700	277.000000	280.2300	+0.265%	954,063	-0.842%
2026-09-25	276.3600	280.6600	273.140000	279.4900	+1.496%	1,006,114	-0.580%
2026-09-24	276.0700	278.1400	273.754337	275.3700	-0.488%	976,169	+0.908%
2026-09-23	275.3900	277.8100	273.660000	276.7200	+0.181%	1,058,732	+0.416%
2026-09-22	272.8400	277.1100	271.000000	276.2200	+2.311%	1,204,271	+0.597%
2026-09-21	272.1000	272.1100	267.828900	269.9800	+0.193%	803,793	+2.922%
2026-09-18	269.9700	271.6400	267.910100	269.4600	-0.817%	2,572,776	+3.121%
2026-09-17	276.9800	276.9800	271.670000	271.6800	-0.876%	985,370	+2.278%
2026-09-16	275.5900	278.1500	272.250000	274.0800	-0.189%	1,271,183	+1.383%
2026-09-15	276.4000	277.4500	272.570000	274.6000	-0.330%	1,008,113	+1.191%
2026-09-14	276.5600	277.1150	273.830000	275.5100	-0.243%	975,789	+0.857%
2026-09-11	274.2100	277.5500	273.040000	276.1800	+1.686%	1,289,094	+0.612%
2026-09-10	270.2800	272.2400	268.520000	271.6000	-0.224%	1,175,272	+2.309%
2026-09-09	276.0000	277.1650	272.210000	272.2100	-2.121%	1,051,566	+2.079%
2026-09-08	277.4600	280.5100	276.000000	278.1100	-0.419%	1,531,678	-0.086%
2026-09-04	275.8700	280.5000	275.250000	279.2800	+0.111%	1,017,332	-0.505%
2026-09-03	281.5400	283.0000	276.150000	278.9700	-0.332%	929,122	-0.394%
2026-09-02	281.6800	284.9600	278.890000	279.9000	-0.125%	1,383,337	-0.725%
2026-09-01	282.7100	284.2100	279.320000	280.2500	-1.042%	1,356,540	-0.849%
2026-08-31	285.3500	286.3100	281.330000	283.2000	-1.238%	1,530,987	-1.882%
2026-08-28	287.7300	289.9900	285.160000	286.7500	+0.294%	732,446	-3.097%
2026-08-27	287.3800	288.7450	284.425000	285.9100	-1.614%	1,384,851	-2.812%
2026-08-26	290.4500	295.3300	289.890000	290.6000	+0.366%	1,426,845	-4.381%
2026-08-25	286.9900	290.2800	285.000000	289.5400	+0.892%	1,779,450	-4.031%
2026-08-24	284.0600	287.3800	283.895000	286.9800	+1.900%	1,683,011	-3.174%
2026-08-21	281.3200	283.6450	278.450000	281.6300	+0.053%	2,403,389	-1.335%
2026-08-20	282.4400	286.6000	280.330000	281.4800	-1.449%	1,862,810	-1.283%
2026-08-19	280.3500	285.7800	279.100000	285.6200	+2.007%	1,555,374	-2.713%
2026-08-18	276.4000	282.1500	275.240000	280.0000	+1.508%	2,087,597	-0.761%
2026-08-17	274.1200	277.2100	273.330000	275.8400	-0.098%	2,384,235	+0.736%
2026-08-14	275.1400	276.9300	274.300000	276.1100	-0.054%	767,300	+0.637%
2026-08-13	278.9500	279.6200	274.530000	276.2600	-0.779%	874,382	+0.583%
2026-08-12	282.4700	282.8500	277.880000	278.4300	-2.178%	1,204,923	-0.201%
2026-08-11	282.7900	286.3400	281.625000	284.6300	+0.081%	724,914	-2.375%
2026-08-10	284.2500	284.8850	281.310000	284.4000	-0.270%	942,897	-2.296%
2026-08-07	282.7200	287.7132	282.200000	285.1700	+0.603%	1,106,750	-2.560%
2026-08-06	286.6200	288.4450	280.730000	283.4600	-0.704%	1,223,223	-1.972%
2026-08-05	285.0000	286.4600	282.370000	285.4700	+0.823%	1,309,121	-2.662%
2026-08-04	278.0000	283.7300	276.320000	283.1400	+1.328%	1,225,879	-1.861%
2026-08-03	280.2500	281.8600	275.720000	279.4300	+0.648%	1,595,428	-0.558%
2026-07-31	274.4000	279.1655	272.790000	277.6300	-0.612%	1,656,572	+0.086%
2026-07-30	282.0000	283.7650	275.750000	279.3400	-1.537%	1,141,440	-0.526%
2026-07-29	285.6800	285.6800	278.880000	283.7000	+0.283%	1,536,405	-2.055%
2026-07-28	278.0000	284.9900	275.210000	282.9000	+4.245%	1,889,642	-1.778%
2026-07-27	269.0400	272.2900	269.000000	271.3800	+0.979%	1,515,332	+2.391%
2026-07-24	263.7500	268.8300	263.200000	268.7500	+2.132%	1,155,136	+3.393%
2026-07-23	262.8700	265.4700	261.500000	263.1400	-1.401%	1,224,519	+5.598%
2026-07-22	266.4300	267.3700	263.050000	266.8800	+1.014%	1,115,593	+4.118%
2026-07-21	267.1600	268.3200	263.220000	264.2000	-1.656%	1,194,560	+5.174%
2026-07-20	272.6800	273.9400	266.130000	268.6500	-1.532%	1,147,173	+3.432%
2026-07-17	277.6500	281.1950	272.090000	272.8300	-1.045%	1,177,046	+1.847%
2026-07-16	269.0600	275.7400	268.680000	275.7100	+2.020%	1,202,069	+0.783%
2026-07-15	269.4000	273.1599	268.460000	270.2500	+0.185%	1,037,627	+2.820%
2026-07-14	271.4200	273.0300	269.490000	269.7500	-0.772%	849,290	+3.010%
2026-07-13	274.0700	275.8700	269.610100	271.8500	-0.897%	847,486	+2.214%
2026-07-10	273.6400	275.7000	272.860000	274.3100	+0.469%	649,885	+1.298%
2026-07-09	273.8000	275.4000	270.370000	273.0300	-0.398%	1,012,979	+1.773%
2026-07-08	278.3300	278.3400	272.210000	274.1200	-3.165%	1,213,498	+1.368%
2026-07-07	287.0400	288.3000	281.800000	283.0800	-0.226%	1,301,398	-1.840%
2026-07-06	284.2500	284.2500	278.500000	283.7200	+0.127%	1,045,497	-2.062%
2026-07-02	278.9400	283.4100	276.090000	283.3600	+1.793%	1,242,751	-1.937%
2026-07-01	278.3300	282.9200	277.380100	278.3700	-0.086%	1,231,123	-0.180%
2026-06-30	279.7000	280.3360	276.580000	278.6100	+0.004%	1,680,459	-0.266%
2026-06-29	281.5000	282.2600	277.107500	278.6000	-1.780%	1,560,447	-0.262%
2026-06-26	280.3000	283.9500	277.950000	283.6500	+0.871%	2,958,259	-2.038%
2026-06-25	277.8900	283.4050	277.000000	281.2000	+1.777%	1,954,305	-1.184%
2026-06-24	272.6900	279.7700	270.050000	276.2900	+2.840%	1,722,487	+0.572%
2026-06-23	267.9000	273.4600	267.100000	268.6600	-0.252%	1,724,427	+3.428%
2026-06-22	267.6700	271.9000	265.920000	269.3400	+0.082%	1,310,840	+3.167%
2026-06-18	270.5800	275.4400	268.865000	269.1200	+0.022%	3,332,825	+3.251%
2026-06-17	272.1900	275.3500	267.800000	269.0600	-1.756%	1,738,036	+3.274%
2026-06-16	269.0000	276.7800	269.000000	273.8700	+1.970%	2,259,775	+1.461%
2026-06-15	268.7100	271.1500	267.500000	268.5800	+1.194%	2,046,178	+3.459%
2026-06-12	267.7000	268.0000	261.760000	265.4100	+0.675%	1,935,304	+4.695%
2026-06-11	259.0800	264.8300	257.500200	263.6300	+2.584%	1,397,177	+5.402%
2026-06-10	265.1600	265.1600	255.090100	256.9900	-2.817%	1,828,296	+8.125%
2026-06-09	262.0000	264.4800	260.590000	264.4400	+2.731%	2,244,222	+5.079%
2026-06-08	255.2400	260.5400	255.000000	257.4100	-0.217%	2,198,203	+7.948%
2026-06-05	256.7800	261.2900	256.350000	257.9700	+1.431%	2,353,741	+7.714%
2026-06-04	259.1400	260.7500	254.000000	254.3300	-0.524%	1,158,581	+9.256%
2026-06-03	255.7600	260.0600	254.210000	255.6700	-0.230%	1,349,558	+8.683%
2026-06-02	250.7600	258.5500	250.250000	256.2600	+2.312%	1,937,640	+8.433%
2026-06-01	253.2700	254.3100	247.840100	250.4700	-2.160%	1,307,145	+10.939%
2026-05-29	260.1700	260.9200	255.630000	256.0000	-1.633%	2,939,934	+8.543%
2026-05-28	259.5400	263.9500	258.620000	260.2500	-0.887%	1,656,790	+6.770%
2026-05-27	260.0000	266.9100	258.190000	262.5800	+3.284%	2,606,087	+5.823%
2026-05-26	254.5900	255.5900	251.950000	254.2300	+0.359%	1,054,180	+9.299%
2026-05-22	251.7000	254.0350	250.500000	253.3200	+1.255%	1,254,782	+9.691%
2026-05-21	247.4000	251.8000	244.925000	250.1800	+0.619%	1,471,938	+11.068%
2026-05-20	244.9600	250.3609	243.210000	248.6400	+1.184%	2,028,620	+11.756%
2026-05-19	246.0000	248.0200	243.150000	245.7300	-1.396%	2,791,753	+13.079%
2026-05-18	248.3600	251.3500	246.950000	249.2100	+0.642%	1,542,085	+11.500%
2026-05-15	248.3200	250.1500	245.250000	247.6200	-0.506%	1,842,200	+12.216%
2026-05-14	250.0000	251.0700	248.600000	248.8800	-0.296%	1,587,723	+11.648%
2026-05-13	250.7900	252.9700	248.600000	249.6200	-0.826%	1,757,363	+11.317%
2026-05-12	251.1200	252.4000	248.750100	251.7000	+0.239%	1,625,356	+10.397%
2026-05-11	255.8200	257.3700	250.130000	251.1000	-1.227%	1,654,142	+10.661%
2026-05-08	257.5800	258.3600	251.890000	254.2200	-0.908%	1,869,332	+9.303%
2026-05-07	264.0200	265.5000	256.440000	256.5500	-2.608%	1,860,110	+8.310%
2026-05-06	261.6500	265.7900	261.650000	263.4200	+2.239%	1,691,322	+5.486%
2026-05-05	256.9300	259.1200	254.565000	257.6500	+0.806%	1,145,172	+7.848%
2026-05-04	257.5800	261.0200	254.830000	255.5900	-1.511%	1,726,045	+8.717%
2026-05-01	262.4800	263.1000	258.990000	259.5100	-0.418%	978,378	+7.075%
2026-04-30	257.2300	261.9977	256.000000	260.6000	+1.555%	1,413,435	+6.627%
2026-04-29	262.2000	265.9157	254.530000	256.6100	-3.877%	1,560,212	+8.285%
2026-04-28	267.8400	269.1400	259.210100	266.9600	-0.343%	2,145,334	+4.087%
2026-04-27	269.7500	269.9600	265.950000	267.8800	-0.597%	1,285,472	+3.729%
2026-04-24	270.6600	271.5200	266.000000	269.4900	-0.722%	1,220,109	+3.110%
2026-04-23	269.9700	272.9600	267.230000	271.4500	+0.937%	796,554	+2.365%
2026-04-22	271.9600	274.1200	267.420000	268.9300	-0.705%	1,083,585	+3.324%
2026-04-21	277.0400	277.6850	269.580100	270.8400	-1.756%	1,109,646	+2.596%
2026-04-20	274.8000	278.8400	274.160000	275.6800	+0.320%	1,159,583	+0.794%
2026-04-17	270.0300	279.0000	269.055000	274.8000	+2.069%	2,636,658	+1.117%
2026-04-16	270.1000	273.0000	267.850000	269.2300	-0.422%	1,441,398	+3.209%
2026-04-15	271.8600	273.4600	267.540000	270.3700	-1.011%	1,036,867	+2.774%
2026-04-14	276.9400	276.9400	272.070000	273.1300	-0.752%	1,166,546	+1.735%
2026-04-13	271.7300	275.8900	269.880000	275.2000	+0.699%	1,712,179	+0.970%
2026-04-10	273.7100	274.7700	272.000100	273.2900	+0.301%	1,596,818	+1.676%
2026-04-09	270.3700	273.0900	268.620519	272.4700	-0.380%	923,391	+1.982%
2026-04-08	268.7650	273.5600	267.790000	273.5100	+4.290%	1,326,193	+1.594%
2026-04-07	265.7100	266.5300	259.140000	262.2600	-1.786%	1,238,445	+5.952%
2026-04-06	263.1300	267.1000	262.480000	267.0300	+1.041%	826,308	+4.059%
2026-04-02	265.1800	269.1100	262.710000	264.2800	-1.951%	1,000,610	+5.142%
2026-04-01	267.4500	270.8600	265.560000	269.5400	+1.323%	1,095,885	+3.090%
2026-03-31	261.0500	266.3000	259.760000	266.0200	+1.345%	1,874,419	+4.455%
2026-03-30	262.0000	265.4550	261.700000	262.4900	+0.429%	1,485,949	+5.859%
2026-03-27	263.4200	265.2300	260.540000	261.3700	-1.090%	1,720,202	+6.313%
2026-03-26	268.9300	269.9250	263.280000	264.2500	-1.598%	1,260,255	+5.154%
2026-03-25	268.4600	270.9000	265.110000	268.5400	+1.531%	2,191,579	+3.474%
2026-03-24	260.0000	267.8700	258.582500	264.4900	+1.287%	1,744,483	+5.059%
2026-03-23	259.1200	264.0400	257.030000	261.1300	+1.813%	1,745,241	+6.411%
2026-03-20	257.0300	259.0500	254.340000	256.4800	-0.858%	2,877,220	+8.340%
2026-03-19	259.5400	260.4300	252.660000	258.7000	-1.199%	2,362,770	+7.410%
2026-03-18	269.5100	270.4750	261.500000	261.8400	-3.944%	1,728,128	+6.122%
2026-03-17	274.1500	274.2000	269.500000	272.5900	-0.190%	1,333,820	+1.937%
2026-03-16	279.4500	279.6950	272.220100	273.1100	-0.390%	1,547,995	+1.743%
2026-03-13	278.2200	279.1300	273.605000	274.1800	-0.620%	1,342,509	+1.346%
2026-03-12	275.2400	278.3800	274.425000	275.8900	-0.401%	1,503,878	+0.718%
2026-03-11	278.9900	279.8999	275.270000	277.0000	-1.560%	1,551,938	+0.314%
2026-03-10	281.6600	285.2600	279.900000	281.3900	-0.167%	2,354,133	-1.251%
2026-03-09	279.5500	282.4800	274.740000	281.8600	-0.294%	1,639,916	-1.416%
2026-03-06	283.4500	285.0000	279.650000	282.6900	-1.478%	1,834,083	-1.705%
2026-03-05	294.9100	296.2800	284.560000	286.9300	-3.676%	2,209,754	-3.158%
2026-03-04	297.1900	298.8500	295.300000	297.8800	-0.194%	884,310	-6.717%
2026-03-03	299.8800	299.8800	292.420000	298.4600	-1.648%	1,528,870	-6.899%
2026-03-02	304.9800	305.8000	297.910000	303.4600	-1.586%	1,428,198	-8.433%
2026-02-27	305.5700	308.3600	303.750000	308.3500	+0.518%	1,832,220	-9.885%
2026-02-26	308.0200	308.7100	303.040000	306.7600	+0.078%	1,186,681	-9.418%
2026-02-25	308.6600	309.2400	302.840000	306.5200	-0.532%	1,096,011	-9.347%
2026-02-24	308.1900	309.2700	305.670000	308.1600	+0.815%	1,100,121	-9.829%
2026-02-23	302.2200	306.1099	300.130000	305.6700	+0.496%	1,102,555	-9.095%
2026-02-20	301.9500	304.9400	299.600000	304.1600	+1.050%	1,333,091	-8.643%
2026-02-19	301.6200	303.5150	299.110000	301.0000	-0.525%	1,088,446	-7.684%
2026-02-18	303.6100	305.5200	300.780000	302.5900	-0.398%	1,268,442	-8.169%
2026-02-17	300.6300	304.2500	298.510000	303.8000	+1.548%	1,341,176	-8.535%
2026-02-13	300.6500	303.9200	298.120000	299.1700	-0.506%	1,067,759	-7.120%
2026-02-12	304.6000	306.5200	300.620000	300.6900	-0.942%	1,811,259	-7.589%
2026-02-11	299.8600	304.3000	297.085000	303.5500	+1.312%	1,453,934	-8.460%
2026-02-10	294.3800	303.0100	285.850000	299.6200	+3.977%	2,287,900	-7.259%
2026-02-09	288.9500	289.1900	284.820000	288.1600	-0.747%	1,965,583	-3.571%
2026-02-06	287.5900	291.0800	286.835000	290.3300	+1.093%	1,535,629	-4.292%
2026-02-05	289.4000	290.0000	285.240000	287.1900	-0.337%	1,293,962	-3.245%
2026-02-04	283.8900	289.3083	282.850000	288.1600	+2.032%	1,592,211	-3.571%
2026-02-03	282.3000	286.0100	280.630000	282.4200	-0.434%	1,427,572	-1.611%
2026-02-02	282.4400	285.6500	280.970000	283.6500	+0.589%	986,013	-2.038%
2026-01-30	283.1200	284.9100	279.420000	281.9900	-0.297%	1,293,623	-1.461%
2026-01-29	281.4200	284.4300	278.380000	282.8300	+0.487%	1,198,890	-1.754%
2026-01-28	283.5600	284.0300	278.870000	281.4600	-0.926%	1,165,582	-1.275%
2026-01-27	282.7500	285.0000	281.080000	284.0900	+0.148%	1,004,205	-2.189%
2026-01-26	282.8400	284.7800	281.531000	283.6700	+0.628%	1,222,432	-2.045%
2026-01-23	281.3800	282.3500	279.540000	281.9000	+0.149%	847,916	-1.430%
2026-01-22	280.9200	281.5400	278.700000	281.4800	+0.579%	976,637	-1.283%
2026-01-21	275.0000	282.4700	274.385000	279.8600	+2.513%	1,320,714	-0.711%
2026-01-20	273.7400	274.8850	271.120000	273.0000	-1.469%	1,186,712	+1.784%
2026-01-16	276.9000	277.9000	274.480000	277.0700	-0.238%	1,297,201	+0.289%
2026-01-15	277.1700	280.0000	275.630000	277.7300	+0.755%	1,128,853	+0.050%
2026-01-14	273.0000	276.7200	272.065000	275.6500	+0.771%	1,276,266	+0.805%
2026-01-13	270.7600	273.6800	270.000000	273.5400	+0.937%	911,865	+1.583%
2026-01-12	271.4000	273.6600	270.000000	271.0000	-0.269%	853,331	+2.535%
2026-01-09	271.4600	273.7700	270.030000	271.7300	-0.004%	743,371	+2.260%
2026-01-08	266.2700	273.5400	265.780000	271.7400	+1.113%	990,213	+2.256%
2026-01-07	272.4900	272.9100	267.740000	268.7500	-1.024%	1,250,173	+3.393%
2026-01-06	262.5800	272.6299	261.570000	271.5300	+3.173%	1,435,417	+2.335%
2026-01-05	261.9300	264.6000	260.000000	263.1800	+0.206%	1,754,532	+5.582%
2026-01-02	261.2000	263.4100	259.140000	262.6400	+0.046%	1,119,857	+5.799%
2025-12-31	264.2800	264.9000	262.451000	262.5200	-0.741%	605,710	+5.847%
2025-12-30	264.7200	265.4500	263.600000	264.4800	-0.392%	1,008,773	+5.063%
2025-12-29	265.9700	266.3150	264.090000	265.5200	-0.087%	1,058,996	+4.651%
2025-12-26	265.0000	266.1200	263.200000	265.7500	+0.064%	670,939	+4.561%
2025-12-24	264.3600	266.0000	263.460000	265.5800	+0.317%	525,540	+4.628%
2025-12-23	267.9800	267.9800	264.160000	264.7400	-0.987%	864,813	+4.960%
2025-12-22	264.0600	267.9855	263.260000	267.3800	+1.438%	1,035,042	+3.923%
2025-12-19	262.0500	264.1000	260.660000	263.5900	+0.255%	3,308,922	+5.418%
2025-12-18	261.8300	266.3100	260.000000	262.9200	+0.393%	1,338,633	+5.686%
2025-12-17	258.6800	263.4000	258.620000	261.8900	+0.909%	1,560,612	+6.102%
2025-12-16	261.0800	261.2500	258.560000	259.5300	-0.605%	1,310,472	+7.067%
2025-12-15	262.8400	263.9100	259.360000	261.1100	-0.945%	1,669,539	+6.419%
2025-12-12	262.6900	264.0100	260.680000	263.6000	+0.869%	1,357,367	+5.414%
2025-12-11	258.1400	261.7550	257.460000	261.3300	+1.507%	1,023,718	+6.329%
2025-12-10	252.5000	258.2700	251.770000	257.4500	+1.642%	1,962,579	+7.932%
2025-12-09	257.5700	258.8299	252.780000	253.2900	-1.501%	1,349,182	+9.704%
2025-12-08	259.7000	259.7000	256.900000	257.1500	-0.978%	1,625,889	+8.058%
2025-12-05	264.7600	265.2000	259.130000	259.6900	-1.789%	1,550,994	+7.001%
2025-12-04	264.4000	265.3000	262.370000	264.4200	+0.034%	1,672,038	+5.087%
2025-12-03	271.3200	272.8700	264.160000	264.3300	-2.422%	2,431,376	+5.122%
2025-12-02	274.0500	274.5100	269.740000	270.8900	-0.722%	1,079,804	+2.577%
2025-12-01	273.5700	275.9400	272.520000	272.8600	-0.836%	1,398,158	+1.836%
2025-11-28	274.0500	276.6200	273.130000	275.1600	+0.062%	608,706	+0.985%
2025-11-26	273.1800	276.1200	272.420000	274.9900	+0.559%	1,281,392	+1.047%
2025-11-25	269.7750	275.1400	268.735000	273.4600	+1.734%	1,744,043	+1.613%
2025-11-24	267.4500	269.1600	265.890000	268.8000	+0.648%	2,924,937	+3.374%
2025-11-21	262.3700	268.6700	261.740000	267.0700	+2.036%	1,914,726	+4.044%
2025-11-20	261.9300	262.9000	260.965000	261.7400	+0.092%	1,694,487	+6.163%
2025-11-19	256.9600	261.6200	255.910000	261.5000	+2.280%	1,965,475	+6.260%
2025-11-18	254.1200	257.4400	251.750000	255.6700	+0.082%	1,071,583	+8.683%
2025-11-17	258.0000	258.5900	255.100100	255.4600	-1.207%	994,807	+8.772%
2025-11-14	260.7500	261.8050	258.005000	258.5800	-1.298%	883,152	+7.460%
2025-11-13	260.7300	263.9800	258.010000	261.9800	+0.352%	1,354,968	+6.065%
2025-11-12	262.1500	263.8600	260.190000	261.0600	-0.378%	1,015,557	+6.439%
2025-11-11	259.8100	262.5100	258.240000	262.0500	+1.350%	899,059	+6.037%
2025-11-10	256.3800	259.0800	253.900000	258.5600	+0.949%	1,294,730	+7.468%
2025-11-07	252.8200	256.3750	252.170000	256.1300	+1.213%	1,728,320	+8.488%
2025-11-06	258.3600	260.3900	252.360000	253.0600	-2.267%	1,732,388	+9.804%
2025-11-05	259.6100	260.3300	255.204000	258.9300	+0.104%	1,559,953	+7.315%
2025-11-04	257.3300	259.0500	255.850000	258.6600	+0.470%	1,625,185	+7.427%
2025-11-03	259.0000	259.0000	251.740000	257.4500	+0.410%	1,973,751	+7.932%
2025-10-31	256.1800	259.3150	255.350000	256.4000	-0.272%	1,519,736	+8.374%
2025-10-30	255.3400	261.6600	255.160000	257.1000	-0.144%	1,659,646	+8.079%
2025-10-29	266.5200	267.0400	256.740000	257.4700	-4.029%	1,582,090	+7.923%
2025-10-28	276.9000	279.7500	265.157354	268.2800	-4.086%	2,255,478	+3.575%
2025-10-27	276.9000	280.3400	275.540000	279.7100	+0.895%	1,715,699	-0.658%
2025-10-24	276.6400	277.9000	274.670000	277.2300	+0.804%	1,516,565	+0.231%
2025-10-23	276.3900	277.2900	273.240000	275.0200	-0.355%	1,691,219	+1.036%
2025-10-22	277.5900	278.3000	275.120000	276.0000	-0.787%	1,959,895	+0.678%
2025-10-21	279.2900	280.9100	276.840000	278.1900	-0.707%	1,563,236	-0.115%
2025-10-20	277.3000	280.5800	276.791000	280.1700	+1.236%	1,482,723	-0.821%
2025-10-17	271.0000	276.8900	270.800000	276.7500	+2.265%	1,881,741	+0.405%
2025-10-16	273.9400	275.4200	268.790000	270.6200	-1.125%	1,637,259	+2.679%
2025-10-15	272.6700	276.3599	271.380000	273.7000	+0.245%	813,618	+1.524%
2025-10-14	269.7800	274.3300	269.110000	273.0300	+1.040%	1,234,244	+1.773%
2025-10-13	271.7400	272.5500	269.500000	270.2200	-0.684%	721,265	+2.831%
2025-10-10	274.0000	276.2299	271.760000	272.0800	-0.169%	1,014,330	+2.128%
2025-10-09	280.8600	281.2800	272.000000	272.5400	-3.131%	1,139,078	+1.956%
2025-10-08	279.7800	282.2000	278.010000	281.3500	+0.846%	919,283	-1.237%
2025-10-07	279.9700	280.8114	277.930000	278.9900	-0.268%	1,020,823	-0.401%
2025-10-06	277.7400	280.3100	276.000000	279.7400	+1.139%	949,118	-0.668%
2025-10-03	273.3600	278.5700	273.360000	276.5900	+0.945%	1,054,607	+0.463%
2025-10-02	269.6100	274.3100	268.490000	274.0000	+1.591%	1,425,662	+1.412%
2025-10-01	273.0100	273.8500	266.870000	269.7100	-1.515%	1,411,745	+3.025%
2025-09-30	273.0500	275.2200	272.520000	273.8600	+0.348%	1,593,743	+1.464%
2025-09-29	271.6000	273.4200	270.300000	272.9100	+0.705%	1,885,799	+1.817%
2025-09-26	268.3600	273.0100	266.750000	271.0000	+1.403%	1,664,784	+2.535%
2025-09-25	267.1700	269.1500	266.300000	267.2500	+0.094%	1,593,412	+3.974%
2025-09-24	265.6300	267.6200	265.150000	267.0000	+0.448%	1,778,713	+4.071%
2025-09-23	266.3600	268.0000	265.240000	265.8100	-0.479%	1,254,695	+4.537%
2025-09-22	264.9800	267.8400	263.490000	267.0900	+0.606%	1,468,059	+4.036%
2025-09-19	265.0800	266.4200	263.890000	265.4800	+0.245%	2,441,169	+4.667%
2025-09-18	264.6800	266.8000	264.240000	264.8300	-0.200%	2,375,973	+4.924%
2025-09-17	265.0000	268.0000	264.290100	265.3600	+0.492%	1,338,932	+4.714%
2025-09-16	269.4400	270.5500	263.775000	264.0600	-2.420%	1,254,886	+5.230%
2025-09-15	272.6000	273.7300	270.600000	270.6100	-0.737%	1,119,116	+2.683%
2025-09-12	272.8100	275.1675	272.450000	272.6200	-0.822%	1,127,128	+1.926%
2025-09-11	269.2200	275.3900	268.720000	274.8800	+2.152%	930,505	+1.088%
2025-09-10	269.9200	271.6200	268.080000	269.0900	-0.580%	1,373,087	+3.263%
2025-09-09	273.8200	274.5350	270.380000	270.6600	-1.703%	1,367,462	+2.664%
2025-09-08	273.2800	275.6200	271.390000	275.3500	+0.654%	1,595,615	+0.915%
2025-09-05	276.3500	277.5000	272.960000	273.5600	-0.502%	1,244,000	+1.576%
2025-09-04	273.9700	275.3467	272.870000	274.9400	+0.626%	1,526,616	+1.066%
2025-09-03	274.3800	275.5550	271.810000	273.2300	-0.568%	1,428,961	+1.698%
2025-09-02	275.2600	276.6600	274.280000	274.7900	-0.812%	988,862	+1.121%
2025-08-29	279.0500	280.0901	276.575000	277.0400	-0.710%	925,310	+0.300%
2025-08-28	279.7300	280.4000	277.450000	279.0200	-0.485%	852,574	-0.412%
2025-08-27	279.0700	280.9800	278.285000	280.3800	+0.415%	959,500	-0.895%
2025-08-26	277.6100	279.3750	277.260000	279.2200	+0.309%	1,817,272	-0.483%
2025-08-25	283.2000	284.1000	278.070000	278.3600	-1.893%	1,098,262	-0.176%
2025-08-22	284.3900	286.0400	283.350000	283.7300	+0.237%	1,149,491	-2.065%
2025-08-21	283.8900	284.3950	282.230000	283.0600	-0.844%	1,060,363	-1.834%
2025-08-20	283.4100	286.0400	282.250000	285.4700	+0.638%	1,118,583	-2.662%
2025-08-19	280.3100	285.1100	280.310000	283.6600	+1.278%	1,000,159	-2.041%
2025-08-18	281.2200	282.6700	279.425000	280.0800	-0.267%	1,428,196	-0.789%
2025-08-15	280.5800	281.0300	277.820000	280.8300	+0.304%	1,250,289	-1.054%
2025-08-14	280.9100	281.0000	278.300000	279.9800	-0.656%	1,191,198	-0.754%
2025-08-13	277.7750	281.9600	277.160000	281.8300	+1.883%	1,360,572	-1.405%
2025-08-12	274.6900	276.6600	270.570000	276.6200	+1.141%	1,209,772	+0.452%
2025-08-11	273.0000	274.0000	271.570000	273.5000	+0.231%	943,629	+1.598%
2025-08-08	270.1000	273.8000	269.650000	272.8700	+1.149%	833,184	+1.832%
2025-08-07	270.3800	271.9999	268.260000	269.7700	+0.365%	632,627	+3.003%
2025-08-06	267.4200	269.0000	265.520100	268.7900	+0.867%	981,282	+3.378%
2025-08-05	265.0000	266.6762	263.020000	266.4800	+0.832%	1,138,914	+4.274%
2025-08-04	261.0600	264.3200	259.610000	264.2800	+1.253%	716,935	+5.142%
2025-08-01	261.7700	261.7950	259.350000	261.0100	-0.287%	893,772	+6.460%
2025-07-31	261.6200	266.1900	261.480000	261.7600	-0.521%	1,364,969	+6.154%
2025-07-30	260.1100	265.9100	259.010000	263.1300	+1.442%	1,710,336	+5.602%
2025-07-29	267.1200	267.1200	255.025000	259.3900	-3.926%	2,264,943	+7.124%
2025-07-28	270.9700	272.3195	269.070000	269.9900	-0.648%	1,793,841	+2.919%
2025-07-25	270.2200	272.3200	268.952000	271.7500	+0.712%	972,465	+2.252%
2025-07-24	268.4200	270.5900	266.090000	269.8300	+0.495%	1,302,788	+2.980%
2025-07-23	271.4500	271.4500	267.420000	268.5000	-0.758%	971,372	+3.490%
2025-07-22	268.2600	270.7900	267.720100	270.5500	+0.910%	1,107,457	+2.706%
2025-07-21	269.1100	270.5700	267.510000	268.1100	-0.238%	799,313	+3.640%
2025-07-18	269.4300	269.5300	267.210000	268.7500	-0.097%	1,432,642	+3.393%
2025-07-17	267.1700	269.4200	266.570000	269.0100	+0.482%	742,010	+3.294%
2025-07-16	264.9300	267.7500	263.430000	267.7200	+1.091%	973,727	+3.791%
2025-07-15	268.2300	268.2300	264.670000	264.8300	-1.268%	1,146,567	+4.924%
2025-07-14	266.0000	268.4900	264.920000	268.2300	+0.476%	949,183	+3.594%
2025-07-11	264.6500	267.9600	264.230000	266.9600	+0.064%	966,355	+4.087%
2025-07-10	268.0900	268.3400	265.190000	266.7900	-0.529%	953,961	+4.153%
2025-07-09	269.1900	270.4000	266.380000	268.2100	-0.257%	1,153,812	+3.602%
2025-07-08	270.8600	271.9800	268.850000	268.9000	-1.060%	1,335,669	+3.336%
2025-07-07	273.6400	273.8600	270.405600	271.7800	-0.843%	868,299	+2.241%
2025-07-03	274.0000	274.1700	271.890000	274.0900	+0.598%	513,657	+1.379%
2025-07-02	272.3800	273.2800	268.890000	272.4600	-0.055%	903,643	+1.986%
2025-07-01	269.4800	274.0150	267.580000	272.6100	+1.177%	1,056,453	+1.929%
2025-06-30	266.4400	269.9800	264.980000	269.4400	+0.744%	1,626,374	+3.129%
2025-06-27	263.2500	267.9600	262.310000	267.4500	+1.595%	4,155,690	+3.896%
2025-06-26	266.9800	266.9800	262.110000	263.2500	-1.205%	1,751,959	+5.554%
2025-06-25	265.8300	266.7950	264.870000	266.4600	-0.142%	883,159	+4.282%
2025-06-24	267.3100	267.4895	264.740000	266.8400	+0.335%	1,024,799	+4.134%
2025-06-23	260.8000	266.1900	259.670000	265.9500	+1.807%	1,089,386	+4.482%
2025-06-20	260.9500	262.0100	259.050000	261.2300	+0.388%	2,397,152	+6.370%
2025-06-18	261.9800	262.1350	260.040000	260.2200	-0.429%	1,150,567	+6.783%
2025-06-17	263.6000	264.9000	260.590000	261.3400	-1.804%	967,013	+6.325%
2025-06-16	266.1400	267.5900	264.370000	266.1400	+0.730%	852,120	+4.407%
2025-06-13	267.9600	269.3100	263.700000	264.2100	-2.488%	1,221,138	+5.170%
2025-06-12	269.4500	271.2600	266.895000	270.9500	+1.123%	1,156,630	+2.554%
2025-06-11	269.5200	269.7200	266.620000	267.9400	-0.531%	1,356,124	+3.706%
2025-06-10	266.8100	269.8900	265.570000	269.3700	+1.134%	1,431,880	+3.156%
2025-06-09	266.7700	267.4099	264.070000	266.3500	-0.266%	1,453,145	+4.325%
2025-06-06	268.4500	268.9800	265.990000	267.0600	+0.049%	606,742	+4.048%
2025-06-05	268.0300	268.0300	265.425000	266.9300	-0.041%	1,006,712	+4.098%
2025-06-04	266.4000	267.8500	264.630000	267.0400	+0.610%	892,335	+4.056%
2025-06-03	263.3400	266.7300	262.590000	265.4200	+0.102%	1,431,011	+4.691%
2025-06-02	265.0000	265.4700	261.790000	265.1500	-0.177%	990,813	+4.797%
2025-05-30	264.0400	266.3600	262.480000	265.6200	+0.503%	2,497,876	+4.612%
2025-05-29	262.9500	264.4500	260.800000	264.2900	+0.586%	1,036,302	+5.138%
2025-05-28	264.1200	264.5700	261.870000	262.7500	-1.028%	784,612	+5.755%
2025-05-27	261.6400	265.5400	260.975000	265.4800	+1.678%	894,828	+4.667%
2025-05-23	259.2400	261.5700	257.450000	261.1000	+0.555%	796,048	+6.423%
2025-05-22	260.5500	261.7000	258.830600	259.6600	-0.494%	873,552	+7.013%
2025-05-21	260.4300	262.6000	259.680000	260.9500	-0.545%	1,200,034	+6.484%
2025-05-20	260.0000	262.4400	259.470000	262.3800	+0.390%	892,062	+5.904%
2025-05-19	257.6900	261.6500	256.550000	261.3600	+0.876%	1,132,682	+6.317%
2025-05-16	255.8400	259.1400	254.060200	259.0900	+1.243%	1,118,208	+7.248%
2025-05-15	251.2200	256.0500	249.760000	255.9100	+2.303%	872,115	+8.581%
2025-05-14	251.8900	253.0000	249.040000	250.1500	-0.537%	1,043,828	+11.081%
2025-05-13	254.0900	254.9700	251.210000	251.5000	-1.171%	1,290,917	+10.485%
2025-05-12	256.2800	258.3200	253.190000	254.4800	+0.716%	1,975,520	+9.191%
2025-05-09	252.8100	253.3463	250.620000	252.6700	-0.288%	951,169	+9.973%
2025-05-08	254.6100	257.3900	253.100000	253.4000	-0.366%	1,078,632	+9.657%
2025-05-07	252.3600	255.0200	251.450000	254.3300	+0.665%	1,323,533	+9.256%
2025-05-06	253.1600	255.2700	251.660000	252.6500	-0.960%	858,235	+9.982%
2025-05-05	255.2200	256.6000	253.920000	255.1000	-0.110%	794,757	+8.926%
2025-05-02	255.6800	257.2800	254.845000	255.3800	+1.093%	1,099,384	+8.806%
2025-05-01	249.6600	254.9200	248.576700	252.6200	+0.473%	1,770,651	+9.995%
2025-04-30	246.0400	252.5600	243.790000	251.4300	+1.831%	2,042,958	+10.516%
2025-04-29	245.5000	247.7900	240.920000	246.9100	+3.297%	1,850,000	+12.539%
2025-04-28	239.4100	240.9900	236.500000	239.0300	+0.374%	1,753,005	+16.249%
2025-04-25	239.1400	239.1400	235.930000	238.1400	-0.638%	899,968	+16.683%
2025-04-24	237.8700	240.3600	235.620000	239.6700	+0.723%	1,030,546	+15.939%
2025-04-23	240.3600	241.5100	236.000000	237.9500	+0.481%	1,093,646	+16.777%
2025-04-22	233.7300	237.3000	233.730000	236.8100	+2.289%	1,397,238	+17.339%
2025-04-21	238.0900	238.2700	229.390000	231.5100	-3.024%	834,077	+20.025%
2025-04-17	238.1900	240.8500	235.780000	238.7300	+1.174%	1,409,286	+16.395%
2025-04-16	237.0800	238.9300	233.955000	235.9600	-0.932%	1,868,731	+17.761%
2025-04-15	238.0300	240.2700	237.000000	238.1800	-0.184%	1,661,358	+16.664%
2025-04-14	238.0300	239.6498	235.830000	238.6200	+1.402%	1,051,743	+16.449%
2025-04-11	230.9300	236.8650	228.730000	235.3200	+1.191%	1,347,855	+18.082%
2025-04-10	233.7800	236.1000	227.774700	232.5500	-2.105%	1,610,911	+19.488%
2025-04-09	222.2200	238.0200	221.620000	237.5500	+5.274%	1,925,010	+16.973%

document.getElementById("ZGBKhg").onerror = function(){this.style.display='none';}; .dark-mode .YYxJ8j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YYxJ8j{ color: #333333; background-color: white; border: 2px solid #333333; }ECLEcolab, Inc.stock NYSE

ECL
Ecolab, Inc.
stock NYSE