Historical Stock Prices

ECL 
$114.82
*  
0.43
0.38%
Get ECL Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ECL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 114.49 114.86 114.26 114.82 593,818
08/28/2014 113.76 114.71 113.562 114.39 692,977
08/27/2014 114.85 115.09 113.78 114.08 641,657
08/26/2014 114.93 115.46 114.47 114.87 671,711
08/25/2014 114 115.16 113.82 114.58 669,716
08/22/2014 113.51 113.86 113.22 113.66 540,980
08/21/2014 113.9 114.19 113.23 113.77 706,206
08/20/2014 113.56 114.11 113.48 113.69 674,932
08/19/2014 113.64 114.05 113.43 113.82 621,888
08/18/2014 112.8 113.96 112.67 113.4 810,230
08/15/2014 112 112.7 111.03 112.37 1,119,592
08/14/2014 111.52 112 111.47 111.97 709,983
08/13/2014 110.35 111.31 110.25 111.27 665,041
08/12/2014 109.51 110.17 109.2117 110.02 571,085
08/11/2014 109.18 109.85 109.12 109.38 558,811
08/08/2014 108.42 109.16 107.92 109.11 614,937
08/07/2014 109.2 109.5 107.76 108.05 587,153
08/06/2014 108.07 109.16 107.55 108.86 820,848
08/05/2014 109.18 109.44 107.88 108.19 621,189
08/04/2014 108.43 109.645 107.72 109.32 653,785
08/01/2014 107.67 108.64 107.31 108.26 823,091
07/31/2014 109.67 110.07 108.51 108.53 1,249,229
07/30/2014 110.04 110.66 109.15 109.35 1,128,423
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
04/28/2014 106.5 107 104.02 104.83 1,229,390
04/25/2014 105.98 106.61 104.94 105.23 1,338,361
04/24/2014 107.1 107.34 105.94 106.09 758,108
04/23/2014 106.91 107.44 106.66 106.89 782,029
04/22/2014 107.95 108.12 107.21 107.28 732,029
04/21/2014 107.05 108.34 106.715 107.88 739,540
04/17/2014 106.79 108.13 106.79 107.79 880,256
04/16/2014 106.36 107.12 106 107.03 768,048
04/15/2014 104.46 105.45 103.79 105.42 813,371
04/14/2014 104.15 104.6499 103.51 104.27 892,678
04/11/2014 104.61 105.25 103.69 103.7 1,022,386
04/10/2014 107.36 107.658 104.78 105.02 902,701
04/09/2014 105.63 107.519 105.34 107.2 1,244,030
04/08/2014 105.7 105.7 101.82 105.22 1,301,385
04/07/2014 107.11 107.55 105.56 105.73 1,023,327
04/04/2014 109.69 109.76 106.94 107.18 1,131,784
04/03/2014 109.02 109.83 108.61 109.05 712,827
04/02/2014 108.71 109.23 108.45 108.59 690,162
04/01/2014 108.45 108.67 107.735 108.66 778,219
03/31/2014 107.21 108.06 106.68 107.99 972,330
03/28/2014 106.36 106.98 106.08 106.23 1,301,930
03/27/2014 107.03 107.225 105.73 106.2 1,054,614
03/26/2014 108.73 108.955 107.03 107.05 1,650,291
03/25/2014 110.12 110.51 108.17 108.31 1,685,238
03/24/2014 111.02 111.49 109.54 109.84 786,538
03/21/2014 110.97 111.58 109.93 110.73 1,909,681
03/20/2014 109.3 110.24 109.11 110.04 769,619
03/19/2014 110.23 110.65 108.7601 109.32 1,027,000
03/18/2014 110.08 110.63 110 110.34 681,004
03/17/2014 109.16 110.89 109.16 110.02 943,885
03/14/2014 109.21 110.51 108.53 108.63 1,273,589
03/13/2014 110.7 111.31 109.21 109.25 1,438,665
03/12/2014 110.56 110.97 109.91 110.62 1,749,694
03/11/2014 110.17 111.828 109.76 111.24 1,816,350
03/10/2014 109.48 110.27 109.21 110.18 747,063
03/07/2014 109.93 110.25 109.55 109.84 1,016,274
03/06/2014 109.44 110.35 109.28 109.86 729,990
03/05/2014 110 110 109.06 109.38 1,125,144
03/04/2014 108.99 109.96 108.35 109.66 1,617,478
03/03/2014 106.2 108.19 106.2 107.98 1,401,843
02/28/2014 106.61 108.2 106.47 107.75 1,331,392
02/27/2014 105 106.78 104.87 106.65 953,571
02/26/2014 104.81 106.19 104.58 105.43 1,201,620
02/25/2014 102.14 105.04 102.14 104.58 1,576,128
02/24/2014 101.89 102.72 101.35 102.39 1,339,599
02/21/2014 102.3 105 101.35 102.19 1,998,381
02/20/2014 102.06 102.18 101.01 101.87 1,523,715
02/19/2014 103.03 104.15 101.94 101.97 927,094
02/18/2014 103.39 103.69 103.01 103.08 762,077
02/14/2014 102.3 103.28 102.1301 103.15 584,159
02/13/2014 100.68 102.77 100.55 102.3 743,717
02/12/2014 101.35 101.76 101.03 101.14 788,740
02/11/2014 100.62 101.68 100.3 101.41 941,977
02/10/2014 99.95 100.85 99.13 100.62 1,040,718
02/07/2014 100.39 100.66 99.81 100.13 1,373,275
02/06/2014 99.09 99.94 98.51 99.89 1,117,212
02/05/2014 98.38 99.36 97.65 99.16 943,836
02/04/2014 98.95 99.09 97.894 98.7 1,280,099
02/03/2014 100.29 101.27 97.87 98.03 1,580,065
01/31/2014 99.46 101.02 99.23 100.54 1,154,000
01/30/2014 100.71 101.6 100.1 100.83 1,238,663
01/29/2014 99.36 100.84 99.25 100.23 2,023,265
01/28/2014 99 100.07 99 99.85 936,690
01/27/2014 99.31 99.44 97.94 98.76 1,255,751
01/24/2014 101.13 101.4 99.28 99.35 1,974,110
01/23/2014 102.78 103 101.46 101.94 1,180,640
01/22/2014 104.25 104.25 103.4 103.69 814,185
01/21/2014 104.55 104.681 102.85 103.9 875,257
01/17/2014 104.65 104.69 103.93 104.15 884,134
01/16/2014 103.65 104.65 103.62 104.45 793,868
01/15/2014 104.27 104.47 103.11 103.62 1,080,024
01/14/2014 103.31 104.37 102.62 104.33 1,146,602
01/13/2014 104.91 105.28 102.9 103.1 979,361
01/10/2014 105.75 106 104.94 105.39 859,130
01/09/2014 105 105.08 103.89 105 1,092,643
01/08/2014 103.15 104.51 102.81 104.14 1,208,221
01/07/2014 102.48 103.84 102.35 103.33 1,001,663
01/06/2014 101.41 102.68 101.22 102.28 1,657,481
01/03/2014 104.1 104.2801 103.78 103.92 554,472
01/02/2014 103.58 104.42 103.41 103.79 814,936
12/31/2013 104.29 104.44 103.87 104.27 898,813
12/30/2013 104.37 104.54 103.95 104.11 792,591
12/27/2013 105.09 105.3 104.33 104.47 502,307
12/26/2013 105.03 105.07 104.35 104.7 687,013
12/24/2013 104.13 104.97 103.841 104.93 369,737
12/23/2013 105.05 105.05 103.86 104.28 871,034
12/20/2013 102.65 104.56 102.55 104.24 1,598,341
12/19/2013 103.68 103.999 102.81 102.95 922,917
12/18/2013 102.39 104.11 101.7 104.08 1,090,061
12/17/2013 102.68 102.69 101.38 102.06 1,565,040
12/16/2013 102.84 102.97 101.99 102.1 1,235,486
12/13/2013 102.89 103.3 102.44 102.58 822,388
12/12/2013 103.22 103.56 102.75 102.84 1,143,910
12/11/2013 105.02 105.245 103.23 103.24 1,123,789
12/10/2013 105.23 106.05 104.9 105.05 1,078,522
12/09/2013 106.33 106.34 105.15 105.76 1,247,529
12/06/2013 104.3 105.73 103.92 105.69 1,500,259
12/05/2013 103.23 103.68 102.63 103.05 1,213,446
12/04/2013 103.34 103.9821 102.55 103.41 1,217,711
12/03/2013 105.26 105.79 103.21 103.65 1,589,540
12/02/2013 106.9 106.98 105.65 105.75 956,457
11/29/2013 107.16 107.77 106.86 107.17 417,866
11/27/2013 107.94 107.94 106.81 106.96 772,156
11/26/2013 106.72 108.14 106.3 107.99 1,711,074
11/25/2013 107.49 107.89 105.97 106.48 806,897
11/22/2013 107.47 107.55 106.751 107.46 576,232
11/21/2013 107.12 107.76 106.555 107.42 673,727
11/20/2013 106.73 107.16 106.2 106.59 494,721
11/19/2013 106.7 107.2 106.21 106.58 719,870
11/18/2013 107.82 107.89 106.71 107.07 713,125
11/15/2013 107.33 107.86 106.97 107.61 1,195,078
11/14/2013 106.72 107.24 106.15 107.03 707,758
11/13/2013 106 106.33 104.6901 106.29 754,207
11/12/2013 105.81 106.485 105.06 106.43 689,150
11/11/2013 106.49 106.5725 105.78 105.99 491,355
11/08/2013 104.81 106.59 104.53 106.56 723,144
11/07/2013 106.39 106.73 104.53 104.62 642,628
11/06/2013 105.92 106.98 105.58 106.39 550,576
11/05/2013 105.46 105.98 104.84 105.32 758,029
11/04/2013 106.22 106.6 105.65 105.96 602,247
11/01/2013 106.2 107.13 105.15 105.69 1,060,311
10/31/2013 106.37 107.21 105.82 106 1,099,989
10/30/2013 107.48 108.34 106.11 106.36 1,302,096
10/29/2013 103.2 107.51 103.2 107.48 1,765,906
10/28/2013 105.18 105.62 102.9 103.26 1,861,746
10/25/2013 105 105.31 104.2775 105.18 804,392
10/24/2013 103.36 105 103.36 104.92 801,698
10/23/2013 104.17 104.17 103 103.28 760,944
10/22/2013 102.6 104.37 102.6 104.26 735,855
10/21/2013 103.07 103.63 102.37 102.62 671,756
10/18/2013 102.42 103.75 102.27 103.51 774,630
10/17/2013 101.5 102.44 100.73 102.3 945,566
10/16/2013 100.36 101.94 100.23 101.84 767,466
10/15/2013 100.4 100.82 99.2903 99.62 703,092
10/14/2013 99.48 100.89 99.13 100.71 645,855
10/11/2013 98.85 100.326 98.76 100.02 958,481
10/10/2013 98.69 99.39 98.27 98.83 974,598
10/09/2013 97.01 97.95 96.44 97.63 1,232,445
10/08/2013 97.23 97.525 96.58 96.91 1,083,715
10/07/2013 98.51 98.51 97.22 97.27 951,439
10/04/2013 97.74 99.41 97.51 99.34 731,206
10/03/2013 99.14 99.22 97.05 97.76 1,111,861
10/02/2013 99.28 99.51 98.6575 99.51 767,543
10/01/2013 98.87 99.57 98.715 99.48 710,983
09/30/2013 97.75 99.03 97.25 98.76 951,449
09/27/2013 98.77 99.0499 98.02 98.11 630,668
09/26/2013 98.91 99.31 98.22 99.12 543,740
09/25/2013 98.58 98.96 98.29 98.63 613,050
09/24/2013 98.52 98.829 98.11 98.36 669,376
09/23/2013 98.3 99.009 97.76 98.37 780,025
09/20/2013 98.91 99.3 98.13 98.13 1,802,962
09/19/2013 99.04 99.45 98.3301 98.8 749,628
09/18/2013 96.38 99.33 96 99 1,172,134
09/17/2013 96.95 96.99 95.97 96.27 910,301
09/16/2013 96.89 97.33 96 96.85 683,231
09/13/2013 95.83 95.88 95.02 95.69 686,310
09/12/2013 96.07 96.17 95.1 96 794,850
09/11/2013 95.25 96.37 94.87 96.1 877,359
09/10/2013 94 95.42 94 95.39 952,198
09/09/2013 92.76 93.81 92.76 93.79 630,907
09/06/2013 93.24 93.5 92.12 92.73 925,691
09/05/2013 93.42 93.87 93 93.12 750,294
09/04/2013 92.51 93.915 92.481 93.73 1,263,066
09/03/2013 92.54 93 91.95 92.58 1,137,730
08/30/2013 91.89 92.23 91.12 91.35 970,024
08/29/2013 90.82 92.13 90.4925 91.64 814,505
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?