Ecolab (ECL) Stock Chart & Stock Price History → The Gold Grab of the Century (From Colonial Metals) (Ad) Free ECL Stock Alerts $221.10 +1.31 (+0.60%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Ecolab Stock Price Performance5 Day Performance+0.82%1 Month Performance-4.62%3 Month Performance+11.39%6 Month Performance+40.49%Year-To-Date Performance+11.47%1 Year Performance+33.06% 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 Email Address Ad DTIMy top 100 stocks…We recently ran an internal audit of every trade recommendation I’ve published across all my services… And let me tell ya, we found some incredible insights… For starters, we found about 100 stocks I trade really, really well.Get some cool freebies right here. ECL Stock Chart for Saturday, April, 27, 2024 ECL Chart by TradingView Ecolab Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$219.82$221.10+0.58%$221.99$218.251.24 million shs$62.84 billion04/25/2024$220.78$219.82-0.43%$220.88$218.231.11 million shs$62.85 billion04/24/2024$219.68$220.78+0.50%$221.11$218.81670,449 shs$63.12 billion04/23/2024$219.31$219.68+0.17%$220.72$218.36717,046 shs$62.81 billion04/22/2024$218.16$219.31+0.53%$220.15$217.27853,098 shs$62.70 billion04/19/2024$219.25$218.20-0.48%$219.85$217.052.59 million shs$62.39 billion Get the Latest News and Ratings for ECL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ecolab and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$219.25$219.25$220.41$217.23924,421 shs$62.69 billion04/17/2024$220.35$219.25-0.50%$221.26$217.64910,450 shs$62.69 billion04/16/2024$219.04$220.35+0.60%$221.71$218.851.73 million shs$63.00 billion04/15/2024$221.69$219.04-1.20%$223.29$218.37965,493 shs$62.63 billion04/12/2024$220.75$221.72+0.44%$222.32$219.231.13 million shs$63.39 billion04/11/2024$222.15$220.75-0.63%$223.17$220.711.05 million shs$63.11 billion04/10/2024$225.81$222.15-1.62%$224.07$221.011.36 million shs$63.51 billion04/09/2024$226.85$225.81-0.46%$227.60$224.231.17 million shs$64.56 billion04/08/2024$227.75$226.85-0.40%$228.93$225.45935,022 shs$64.86 billion04/05/2024$224.58$227.75+1.41%$228.37$224.931.45 million shs$65.12 billion04/04/2024$228.33$224.58-1.64%$230.31$224.46929,028 shs$64.21 billion04/03/2024$227.49$228.33+0.37%$229.22$227.11828,565 shs$65.28 billion04/02/2024$227.93$227.49-0.19%$228.48$226.65871,675 shs$65.04 billion04/01/2024$230.90$227.93-1.29%$230.48$227.15905,473 shs$65.17 billion03/29/2024$230.90$230.90$231.57$230.05820,956 shs$66.02 billion03/28/2024$231.80$230.90-0.39%$231.57$230.05819,624 shs$66.02 billion03/27/2024$228.23$231.80+1.56%$231.82$228.261.20 million shs$66.27 billion03/26/2024$227.07$228.23+0.51%$229.04$226.72978,683 shs$65.25 billion03/25/2024$229.27$227.07-0.96%$229.33$226.791.00 million shs$64.92 billion03/22/2024$228.82$229.27+0.20%$229.80$228.021.05 million shs$65.55 billion03/21/2024$228.61$228.82+0.09%$229.60$227.031.29 million shs$65.42 billion03/20/2024$227.35$228.61+0.55%$229.70$227.311.11 million shs$65.36 billion03/19/2024$228.12$227.35-0.34%$229.61$225.231.28 million shs$64.91 billion03/18/2024$226.70$228.12+0.63%$229.56$226.791.19 million shs$65.13 billion03/15/2024$224.83$226.77+0.86%$227.13$222.633.37 million shs$64.75 billion03/14/2024$225.18$224.83-0.16%$225.83$223.661.03 million shs$64.19 billion03/13/2024$223.56$225.18+0.72%$226.00$223.63780,054 shs$64.29 billion03/12/2024$223.91$223.56-0.16%$224.21$223.011.66 million shs$63.83 billion03/11/2024$223.46$223.91+0.20%$223.91$221.921.42 million shs$63.93 billion03/08/2024$224.57$223.45-0.50%$226.27$223.34859,285 shs$63.80 billion03/07/2024$223.42$224.57+0.51%$226.32$224.06857,710 shs$64.12 billion03/06/2024$223.41$223.42+0.00%$225.39$222.60862,740 shs$63.79 billion03/05/2024$225.90$223.41-1.10%$226.62$222.981.05 million shs$63.79 billion03/04/2024$225.51$225.90+0.17%$227.27$224.67896,834 shs$64.50 billionIt’s now possible to know the win rate of every trade… BEFORE you take it! (Ad)Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets. >> You can grab your FREE, laminated copies right here <<03/01/2024$224.84$225.51+0.30%$226.33$222.65978,966 shs$64.39 billion02/29/2024$225.01$224.84-0.08%$225.69$223.721.71 million shs$64.19 billion02/28/2024$222.09$225.01+1.31%$225.63$221.421.04 million shs$64.24 billion02/27/2024$220.21$222.09+0.85%$222.58$220.181.28 million shs$63.33 billion02/26/2024$222.34$220.21-0.96%$222.28$220.191.38 million shs$62.79 billion02/23/2024$219.72$222.32+1.18%$222.49$218.431.44 million shs$63.39 billion02/22/2024$216.93$219.72+1.29%$220.74$217.231.04 million shs$62.65 billion02/21/2024$216.39$216.93+0.25%$217.91$215.411.17 million shs$61.86 billion02/20/2024$215.38$216.39+0.47%$217.06$213.941.19 million shs$61.70 billion02/19/2024$215.38$215.38$217.48$215.021.98 million shs$61.41 billion02/16/2024$216.47$215.46-0.47%$217.48$215.041.98 million shs$61.44 billion02/15/2024$216.97$216.47-0.23%$218.00$214.301.96 million shs$61.72 billion02/14/2024$221.18$216.97-1.90%$221.35$216.321.94 million shs$61.87 billion02/13/2024$203.05$221.18+8.93%$221.55$212.773.19 million shs$63.07 billion02/12/2024$202.72$203.05+0.16%$203.97$201.991.05 million shs$57.90 billion02/09/2024$202.89$202.72-0.08%$203.62$200.50995,677 shs$57.80 billion02/08/2024$203.00$202.89-0.05%$203.00$201.47763,814 shs$57.85 billion02/07/2024$199.95$203.00+1.53%$203.41$200.501.16 million shs$57.88 billion02/06/2024$195.55$199.95+2.25%$200.29$195.721.44 million shs$57.01 billion02/05/2024$199.33$195.55-1.90%$198.16$195.491.74 million shs$55.76 billion02/02/2024$200.03$199.33-0.35%$200.56$197.051.18 million shs$56.84 billion02/01/2024$198.22$200.03+0.91%$200.04$196.261.13 million shs$57.04 billion01/31/2024$200.74$198.22-1.26%$201.22$197.461.71 million shs$56.52 billion01/30/2024$199.25$200.74+0.75%$200.96$198.52844,864 shs$57.24 billion01/29/2024$198.49$199.25+0.38%$199.26$197.201.07 million shs$56.81 billion01/26/2024$198.62$198.49-0.07%$199.69$197.55686,924 shs$56.60 billion Related Companies: Venator Materials Stock Chart Venator Materials Stock Chart Freeport-McMoRan Stock Chart Vale Stock Chart Air Products and Chemicals Stock Chart Newmont Stock Chart Rio Tinto Group Stock Chart Nucor Stock Chart Southern Copper Stock Chart DOW Stock Chart Receive ECL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ecolab and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ECL) was last updated on 4/27/2024 by MarketBeat.com Staff From Our PartnersThese AI trades triggered this morning (545% return)Prosper Trading AcademyConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingHe Is Giving Away BitcoinCrypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithProtect Your Bank Account Before It’s Too LateWeiss RatingsBiden out June 13; Kamala won’t replace him?Paradigm PressThe World's First "$20 Trillion Drug?"Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ecolab Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.