Ecolab Inc. Historical Stock Prices

ECL 
$109.43
*  
0.40
0.36%
Get ECL Alerts
*Delayed - data as of Jul. 30, 2014 13:16 ET  -  Find a broker to begin trading ECL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    ECL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
13:16  110.29  110.66  109.15  109.43 393,572
07/29/2014 111 111.09 109.7 109.83 1,025,199
07/28/2014 110.29 111.25 110.07 111.02 988,200
07/25/2014 110.21 110.76 110.06 110.58 683,350
07/24/2014 110 110.61 109.82 110.39 628,201
07/23/2014 110.05 110.31 109.53 110 784,764
07/22/2014 109.79 110.43 109.56 109.98 821,792
07/21/2014 109.66 109.89 109.04 109.39 694,638
07/18/2014 110.2 110.66 109.62 110.43 797,107
07/17/2014 109.97 110.63 109.64 109.98 852,719
07/16/2014 110.68 110.92 110.27 110.58 899,141
07/15/2014 110 110.52 109.62 110.23 1,046,302
07/14/2014 109.98 110.3699 109.78 109.88 660,394
07/11/2014 109.81 109.965 108.95 109.59 499,428
07/10/2014 109.57 110.23 109.21 110.01 642,029
07/09/2014 110.75 110.93 109.615 110.27 637,954
07/08/2014 110.17 110.52 109.93 110.4 815,165
07/07/2014 110.2 110.5 109.42 110.28 791,172
07/03/2014 111.09 111.11 110.41 110.61 589,331
07/02/2014 111.18 111.85 110.36 110.63 683,163
07/01/2014 111.72 112.27 110.88 111.53 1,198,826
06/30/2014 108.99 111.57 108.68 111.34 2,148,561
06/27/2014 106.85 108.75 106.85 108.63 1,403,611
06/26/2014 107.5 107.5 106.31 107.26 1,175,773
06/25/2014 107.29 108.09 107.026 107.45 861,681
06/24/2014 108.34 108.775 107.12 107.18 956,927
06/23/2014 108.91 108.97 107.94 108.32 800,015
06/20/2014 108.72 109 108.43 108.68 1,042,039
06/19/2014 108.43 108.7 108.1025 108.38 665,334
06/18/2014 107.77 108.55 106.91 108.43 972,447
06/17/2014 107.63 108.3872 107.192 107.8 765,497
06/16/2014 107.82 108.04 107.06 107.75 768,643
06/13/2014 107.99 108.28 107.28 108.15 500,065
06/12/2014 108.89 109.55 108 108.34 625,050
06/11/2014 109.57 109.89 109.07 109.33 498,377
06/10/2014 109.92 110.26 109.52 110.06 862,401
06/09/2014 110.25 110.63 109.55 110.05 837,770
06/06/2014 110.04 110.7 109.736 110.34 486,114
06/05/2014 109.97 110.2099 108.66 109.8 649,788
06/04/2014 108.72 110.03 108.25 109.98 692,252
06/03/2014 108.81 109.65 108.76 109.13 605,212
06/02/2014 109.12 109.46 108.41 109.04 489,084
05/30/2014 108.74 109.33 108.39 109.19 731,852
05/29/2014 108.35 108.8 107.52 108.68 670,306
05/28/2014 108.7 108.98 108.01 108.13 776,993
05/27/2014 108.39 109.19 108.07 108.69 778,534
05/23/2014 107.7 108.17 107.48 108.05 445,214
05/22/2014 107.9 108.02 107.38 107.4 661,888
05/21/2014 106.82 108.11 106.76 107.78 670,292
05/20/2014 107.15 107.48 106.4 106.67 814,546
05/19/2014 105.44 107.53 105.44 107.2 878,604
05/16/2014 105.81 105.98 104.9 105.89 1,223,714
05/15/2014 106.36 106.53 105.02 105.81 1,255,549
05/14/2014 105.64 106.76 105.47 106.2 910,747
05/13/2014 105.75 106.17 105.48 105.7 822,690
05/12/2014 105.22 105.73 104.92 105.59 773,778
05/09/2014 104.47 105.1 104.03 104.75 705,411
05/08/2014 104.94 105.7 104 104.5 691,608
05/07/2014 104.85 105.25 104.288 105.11 813,722
05/06/2014 105.03 105.065 104.17 104.31 884,013
05/05/2014 104.4 105.52 103.91 105.31 939,536
05/02/2014 104.5 105.34 104.3 104.5 907,736
05/01/2014 104.62 105.1 104.25 104.61 750,026
04/30/2014 104.76 104.92 104.03 104.64 866,652
04/29/2014 105.04 105.22 104.17 104.3 1,110,406
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?