Quantcast

Ecolab Inc. Common Stock Historical Stock Prices

ECL 
$207.1
*  
0.50
0.24%
Get ECL Alerts
*Delayed - data as of Aug. 21, 2019  -  Find a broker to begin trading ECL now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    ECL Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2019 TO 21-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 207.44 208.26 206.43 207.10 662,406
08/21/2019 207.76 208.26 206.43 207.1 677,452
08/20/2019 208.3 208.57 206.26 206.6 734,073
08/19/2019 209.22 209.87 206.01 208.57 963,733
08/16/2019 204.24 207.63 203.867 206.81 1,177,079
08/15/2019 202.94 204.125 201.82 203.67 945,903
08/14/2019 205 206.23 201.22 201.64 1,091,609
08/13/2019 205.22 208.3 203.76 207.46 834,458
08/12/2019 205.72 206.85 204.34 204.87 938,224
08/09/2019 204.67 206.92 203.4 205.97 704,235
08/08/2019 202.02 205.17 201.23 205.04 806,530
08/07/2019 196.02 201.07 195 200.19 1,196,276
08/06/2019 195.81 197.03 192.53 196.73 1,364,294
08/05/2019 197.67 198.49 192.18 194.35 1,325,210
08/02/2019 200.66 201.22 198.27 199.99 1,178,772
08/01/2019 202.41 204.715 199.45 200.93 1,150,096
07/31/2019 206.01 207.85 199.1 201.73 1,590,509
07/30/2019 199.37 209.24 198.43 205.68 2,193,446
07/29/2019 199.67 201.2 199.655 200.62 1,606,287
07/26/2019 198.3 199.82 196.48 199.62 623,060
07/25/2019 198.27 199.0818 195.89 198.33 738,296
07/24/2019 199.58 199.58 197.48 197.95 765,121
07/23/2019 198.21 199.99 197.87 199.96 594,792
07/22/2019 197.98 198.06 196.65 197.24 494,138
07/19/2019 198.24 198.78 197.13 197.28 627,631
07/18/2019 196.46 197.72 195.265 197.69 688,202
07/17/2019 198 198.34 195.8 195.95 887,368
07/16/2019 199.03 199.62 197.46 197.93 847,782
07/15/2019 199.99 200 198.24 198.93 656,506
07/12/2019 200.2 200.39 197.96 199.8 813,151
07/11/2019 198.12 199.6 196.78 199.56 1,103,368
07/10/2019 197.44 199.22 196.62 198.13 1,676,724
07/09/2019 196.74 197.25 195.125 195.86 737,047
07/08/2019 197 198.91 195.82 197.55 871,746
07/05/2019 197.78 197.78 194.2 197.07 850,212
07/03/2019 198.29 199.805 197.65 199.78 586,521
07/02/2019 195.96 198.04 195.3075 197.97 908,026
07/01/2019 197.96 198.34 193.08 195.76 1,372,381
06/28/2019 192.74 197.44 192.185 197.44 5,929,322
06/27/2019 189.53 192.73 189.1425 192.2 1,467,266
06/26/2019 192.07 192.22 188.12 188.25 1,192,199
06/25/2019 191.99 192.51 190.34 191.63 909,912
06/24/2019 190.26 192.39 189.6002 191.64 929,121
06/21/2019 192.26 192.45 189.32 189.59 1,888,923
06/20/2019 190.31 192.66 189.62 192.36 1,493,971
06/19/2019 188.98 189.33 186.44 188.57 1,653,123
06/18/2019 190.13 192.28 187.91 188.98 1,986,131
06/17/2019 197.93 197.93 189.4609 190.44 2,251,301
06/14/2019 198.71 199.31 197.705 198.87 749,687
06/13/2019 199.66 200.77 198.02 198.76 733,507
06/12/2019 198.26 199.68 197.37 199.12 747,364
06/11/2019 200.56 200.925 197.11 197.64 1,412,258
06/10/2019 200.19 200.44 198.2 199.69 880,055
06/07/2019 197.14 200.15 197 198.75 1,243,019
06/06/2019 194.05 197.1575 192.685 196.77 1,625,452
06/05/2019 190.26 193.12 188.72 193.12 1,628,774
06/04/2019 187.41 190.4 185.69 190.4 1,723,817
06/03/2019 184.15 185.76 183.41 185.64 2,045,705
05/31/2019 181.57 184.53 181.57 184.09 819,927
05/30/2019 182.22 183.74 182.22 183.38 570,612
05/29/2019 181.44 183.18 180.8 182.59 793,147
05/28/2019 182.3 184.05 181.66 182 1,154,352
05/24/2019 183.66 184.22 181.98 182.48 673,156
05/23/2019 182.93 184.41 181.6 182.48 1,139,624
05/22/2019 183.23 185.23 182.74 183.74 900,933
05/21/2019 182.43 183.82 181.75 183.15 892,842
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio