Historical Stock Prices

ECL 
$107.18
*  
0.27
0.25%
Get ECL Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 107.6 107.72 107.16 107.18 417,793
12/23/2014 107.33 107.93 106.97 107.45 1,278,536
12/22/2014 106.76 107.06 106.08 106.83 1,346,763
12/19/2014 106.08 107.06 105.44 106.63 1,975,967
12/18/2014 105.42 106.17 104.49 105.29 2,202,124
12/17/2014 102.36 104.597 102.09 104.43 2,497,303
12/16/2014 101.66 103.71 101.26 101.55 1,650,825
12/15/2014 103.36 103.8797 101.675 102.03 2,096,818
12/12/2014 103.51 103.98 102.31 102.33 1,637,681
12/11/2014 104.36 105.584 103.72 104.64 1,689,390
12/10/2014 105.28 105.28 103.8 104.21 2,091,345
12/09/2014 102.81 105.61 102.52 105.45 1,687,834
12/08/2014 107.93 108.37 103.65 103.85 2,827,022
12/05/2014 109.68 110.41 108.82 109.04 1,328,294
12/04/2014 109.2 109.82 108.852 109.53 1,604,000
12/03/2014 106.13 109.3 106.07 109.25 2,633,160
12/02/2014 104 106.46 103.81 106.23 2,826,612
12/01/2014 106.6 108.01 103.92 104.3 3,253,754
11/28/2014 113.35 113.35 108.09 108.95 1,678,117
11/26/2014 113.31 113.8 112.5 113.75 787,153
11/25/2014 114.4 114.72 113.423 113.5 1,046,227
11/24/2014 114.57 114.81 113.55 114.5 786,659
11/21/2014 114.53 115.19 114.1354 114.56 1,051,588
11/20/2014 112.48 113.63 112.45 113.46 590,011
11/19/2014 113.26 113.48 112.74 113.22 913,275
11/18/2014 112.44 113.39 112 113.18 893,162
11/17/2014 112.34 113.13 112.13 112.19 641,445
11/14/2014 112.84 112.88 112.18 112.41 1,040,416
11/13/2014 113.3 113.67 112.44 112.95 1,060,957
11/12/2014 112.78 113.4 112.435 112.98 651,979
11/11/2014 112.15 113.37 111.95 112.79 536,906
11/10/2014 112.45 112.82 112.17 112.73 505,052
11/07/2014 112.02 112.63 111.95 112.48 737,242
11/06/2014 110.82 111.99 110.27 111.94 875,315
11/05/2014 110.16 110.81 109.5 110.46 1,325,258
11/04/2014 110.05 110.28 108.71 109.35 1,252,443
11/03/2014 111.64 111.64 109.89 110.1 1,634,511
10/31/2014 109.91 111.35 109.045 111.23 1,526,902
10/30/2014 107.7 108.71 106.9 108.35 865,406
10/29/2014 110.3 110.44 107.06 108.16 4,439,515
10/28/2014 111.74 113.57 110.13 110.61 1,626,734
10/27/2014 112.54 112.54 110.26 110.64 1,847,771
10/24/2014 112.56 112.99 111.66 112.72 833,797
10/23/2014 113.72 113.72 112.298 112.56 1,080,362
10/22/2014 112.92 114.15 112.39 112.41 1,398,563
10/21/2014 110.56 112.79 110.28 112.7 1,187,198
10/20/2014 107.98 109.96 107.92 109.95 885,149
10/17/2014 106.22 109.19 106.22 107.89 1,865,914
10/16/2014 103.55 106.35 103.4 105.39 2,736,353
10/15/2014 106.08 106.1 103.76 105.34 3,094,376
10/14/2014 108.31 108.64 106.41 106.98 1,590,813
10/13/2014 109.45 109.8231 107.47 107.54 1,127,575
10/10/2014 110.45 110.93 109.28 109.28 1,304,649
10/09/2014 113.36 113.77 110.47 110.66 1,405,042
10/08/2014 111.7 113.57 110.78 113.5 1,022,243
10/07/2014 112.93 113.13 111.8 111.81 1,014,848
10/06/2014 115 115.39 113.3 113.42 1,033,588
10/03/2014 113.66 114.8 113.53 114.65 999,766
10/02/2014 112.43 113.46 111.53 113.3 1,300,483
10/01/2014 114.89 114.89 112.32 112.7 1,390,990
09/30/2014 116.25 116.69 114.5 114.83 1,118,271
09/29/2014 116.06 116.71 115.71 116.32 723,969
09/26/2014 115.54 116.64 115.51 116.56 935,666
09/25/2014 117.48 118.11 115.64 115.64 1,270,293
09/24/2014 116.84 117.88 116.77 117.63 1,075,276
09/23/2014 117.29 117.32 116.74 116.77 726,313
09/22/2014 117.9 118.43 117.11 117.31 979,882
09/19/2014 118.15 118.46 117.73 118.07 1,200,880
09/18/2014 116.79 117.57 116.57 117.53 695,021
09/17/2014 116.53 117.18 115.94 116.69 633,329
09/16/2014 115.1 116.49 114.66 116.12 774,404
09/15/2014 115.3 115.61 114.65 115.09 726,614
09/12/2014 114.59 116.31 114.335 115.47 1,208,732
09/11/2014 114.55 114.91 114.19 114.7 452,733
09/10/2014 114.82 114.82 113.87 114.75 507,631
09/09/2014 115.32 115.53 114.51 114.66 478,709
09/08/2014 115.28 116.1 114.96 115.64 741,623
09/05/2014 114.75 115.51 114.7201 115.51 531,821
09/04/2014 114.75 115.38 114.61 114.89 591,212
09/03/2014 114.99 115.1 114.63 114.84 591,292
09/02/2014 114.94 115.03 114.24 114.65 698,814
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
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?