Free Trial

Ecolab (ECL) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free ECL Stock Alerts
$239.19
-1.33 (-0.55%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Ecolab Stock Price Performance

5 Day
Performance
+2.69%
1 Month
Performance
+2.51%
3 Month
Performance
+7.05%
6 Month
Performance
+24.50%
Year-To-Date
Performance
+20.59%
1 Year
Performance
+35.15%
Receive ECL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ecolab and its competitors with MarketBeat's FREE daily newsletter

Ad Augury Research
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).
Get all the details here.

ECL Stock Chart for Saturday, June, 8, 2024

ECL Chart by TradingView

Ecolab Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$240.52$239.24
-0.53%		$239.75$238.231.07 million shs$68.32 billion
06/06/2024$239.19$240.52
+0.56%		$240.61$238.141.29 million shs$68.69 billion
06/05/2024$235.52$239.19
+1.56%		$239.66$234.391.38 million shs$68.31 billion
06/04/2024$232.93$235.52
+1.11%		$235.70$232.27997,012 shs$67.26 billion
06/03/2024$232.20$232.93
+0.31%		$233.30$230.751.26 million shs$66.52 billion
05/31/2024$228.68$232.50
+1.67%		$232.64$227.542.44 million shs$66.40 billion
05/30/2024$226.13$228.68
+1.13%		$228.91$225.50771,236 shs$65.30 billion
05/29/2024$228.90$226.13
-1.21%		$227.95$225.88849,799 shs$64.58 billion
05/28/2024$234.31$228.90
-2.31%		$233.93$228.46881,233 shs$65.37 billion
05/27/2024$234.31$234.31$234.59$232.84541,700 shs$66.91 billion
05/24/2024$233.13$234.31
+0.51%		$234.59$232.84541,745 shs$66.91 billion
05/23/2024$233.79$233.13
-0.28%		$234.62$232.26687,041 shs$66.57 billion
05/22/2024$235.00$233.79
-0.51%		$235.10$233.44586,955 shs$66.76 billion
05/21/2024$234.81$235.00
+0.08%		$236.00$234.51874,160 shs$67.11 billion
05/20/2024$233.66$234.81
+0.49%		$235.85$233.73638,248 shs$67.05 billion
05/17/2024$232.63$233.66
+0.44%		$233.96$232.44785,099 shs$66.73 billion
05/16/2024$232.92$232.63
-0.12%		$234.13$231.69947,252 shs$66.43 billion
05/15/2024$231.90$232.92
+0.44%		$233.13$231.81614,186 shs$66.51 billion
05/14/2024$231.75$231.90
+0.06%		$232.69$230.80860,865 shs$66.22 billion
05/13/2024$233.52$231.75
-0.76%		$234.07$231.701.43 million shs$66.18 billion
05/10/2024$233.58$233.52
-0.03%		$234.25$232.76683,293 shs$66.69 billion
05/09/2024$233.34$233.58
+0.10%		$233.93$232.18721,302 shs$66.70 billion
05/08/2024$233.01$233.34
+0.14%		$234.66$232.181.45 million shs$66.63 billion
05/07/2024$229.01$233.01
+1.75%		$233.30$228.841.22 million shs$66.54 billion
05/06/2024$227.50$229.01
+0.66%		$229.52$226.98981,100 shs$65.40 billion
05/03/2024$226.76$227.49
+0.32%		$228.56$226.141.07 million shs$65.04 billion
05/02/2024$224.98$226.76
+0.79%		$227.78$224.321.18 million shs$64.83 billion
05/01/2024$226.15$224.98
-0.52%		$227.58$224.19801,409 shs$64.32 billion
04/30/2024$221.67$226.15
+2.02%		$230.21$225.782.36 million shs$64.66 billion
04/29/2024$221.10$221.67
+0.26%		$222.66$219.971.25 million shs$63.38 billion
04/26/2024$219.82$221.10
+0.58%		$221.99$218.251.24 million shs$62.84 billion
04/25/2024$220.78$219.82
-0.43%		$220.88$218.231.11 million shs$62.85 billion
04/24/2024$219.68$220.78
+0.50%		$221.11$218.81670,449 shs$63.12 billion
04/23/2024$219.31$219.68
+0.17%		$220.72$218.36717,046 shs$62.81 billion
04/22/2024$218.16$219.31
+0.53%		$220.15$217.27853,098 shs$62.70 billion
04/19/2024$219.25$218.20
-0.48%		$219.85$217.052.59 million shs$62.39 billion
04/18/2024$219.25$219.25$220.41$217.23924,421 shs$62.69 billion
04/17/2024$220.35$219.25
-0.50%		$221.26$217.64910,450 shs$62.69 billion
04/16/2024$219.04$220.35
+0.60%		$221.71$218.851.73 million shs$63.00 billion
04/15/2024$221.69$219.04
-1.20%		$223.29$218.37965,493 shs$62.63 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/12/2024$220.75$221.72
+0.44%		$222.32$219.231.13 million shs$63.39 billion
04/11/2024$222.15$220.75
-0.63%		$223.17$220.711.05 million shs$63.11 billion
04/10/2024$225.81$222.15
-1.62%		$224.07$221.011.36 million shs$63.51 billion
04/09/2024$226.85$225.81
-0.46%		$227.60$224.231.17 million shs$64.56 billion
04/08/2024$227.75$226.85
-0.40%		$228.93$225.45935,022 shs$64.86 billion
04/05/2024$224.58$227.75
+1.41%		$228.37$224.931.45 million shs$65.12 billion
04/04/2024$228.33$224.58
-1.64%		$230.31$224.46929,028 shs$64.21 billion
04/03/2024$227.49$228.33
+0.37%		$229.22$227.11828,565 shs$65.28 billion
04/02/2024$227.93$227.49
-0.19%		$228.48$226.65871,675 shs$65.04 billion
04/01/2024$230.90$227.93
-1.29%		$230.48$227.15905,473 shs$65.17 billion
03/29/2024$230.90$230.90$231.57$230.05820,956 shs$66.02 billion
03/28/2024$231.80$230.90
-0.39%		$231.57$230.05819,624 shs$66.02 billion
03/27/2024$228.23$231.80
+1.56%		$231.82$228.261.20 million shs$66.27 billion
03/26/2024$227.07$228.23
+0.51%		$229.04$226.72978,683 shs$65.25 billion
03/25/2024$229.27$227.07
-0.96%		$229.33$226.791.00 million shs$64.92 billion
03/22/2024$228.82$229.27
+0.20%		$229.80$228.021.05 million shs$65.55 billion
03/21/2024$228.61$228.82
+0.09%		$229.60$227.031.29 million shs$65.42 billion
03/20/2024$227.35$228.61
+0.55%		$229.70$227.311.11 million shs$65.36 billion
03/19/2024$228.12$227.35
-0.34%		$229.61$225.231.28 million shs$64.91 billion
03/18/2024$226.70$228.12
+0.63%		$229.56$226.791.19 million shs$65.13 billion
03/15/2024$224.83$226.77
+0.86%		$227.13$222.633.37 million shs$64.75 billion
03/14/2024$225.18$224.83
-0.16%		$225.83$223.661.03 million shs$64.19 billion
03/13/2024$223.56$225.18
+0.72%		$226.00$223.63780,054 shs$64.29 billion
03/12/2024$223.91$223.56
-0.16%		$224.21$223.011.66 million shs$63.83 billion
03/11/2024$223.46$223.91
+0.20%		$223.91$221.921.42 million shs$63.93 billion
03/08/2024$224.57$223.45
-0.50%		$226.27$223.34859,285 shs$63.80 billion
03/07/2024$223.42$224.57
+0.51%		$226.32$224.06857,710 shs$64.12 billion

Related Companies:
This page (NYSE:ECL) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Warren Buffett & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored