Free Trial

Ecolab (ECL) Stock Chart & Stock Price History

→ How a $0.25 cent option contract makes my top traders feel (From DTI) (Ad)
Free ECL Stock Alerts
$221.10
+1.31 (+0.60%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ecolab Stock Price Performance

5 Day
Performance
+0.65%
1 Month
Performance
-4.24%
3 Month
Performance
+11.39%
6 Month
Performance
+40.43%
Year-To-Date
Performance
+11.47%
1 Year
Performance
+31.73%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

ECL Stock Chart for Sunday, April, 28, 2024

ECL Chart by TradingView

Ecolab Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/06/2024$223.41$223.42
+0.00%		$225.39$222.60862,740 shs$63.79 billion
03/05/2024$225.90$223.41
-1.10%		$226.62$222.981.05 million shs$63.79 billion
03/04/2024$225.51$225.90
+0.17%		$227.27$224.67896,834 shs$64.50 billion
If you have $2,500 bucks… check this out (Ad)

This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities!

Click here to unlock the Income Glitch training workshop for free. 
03/01/2024$224.84$225.51
+0.30%		$226.33$222.65978,966 shs$64.39 billion
02/29/2024$225.01$224.84
-0.08%		$225.69$223.721.71 million shs$64.19 billion
02/28/2024$222.09$225.01
+1.31%		$225.63$221.421.04 million shs$64.24 billion
02/27/2024$220.21$222.09
+0.85%		$222.58$220.181.28 million shs$63.33 billion
02/26/2024$222.34$220.21
-0.96%		$222.28$220.191.38 million shs$62.79 billion
02/23/2024$219.72$222.32
+1.18%		$222.49$218.431.44 million shs$63.39 billion
02/22/2024$216.93$219.72
+1.29%		$220.74$217.231.04 million shs$62.65 billion
02/21/2024$216.39$216.93
+0.25%		$217.91$215.411.17 million shs$61.86 billion
02/20/2024$215.38$216.39
+0.47%		$217.06$213.941.19 million shs$61.70 billion
02/19/2024$215.38$215.38$217.48$215.021.98 million shs$61.41 billion
02/16/2024$216.47$215.46
-0.47%		$217.48$215.041.98 million shs$61.44 billion
02/15/2024$216.97$216.47
-0.23%		$218.00$214.301.96 million shs$61.72 billion
02/14/2024$221.18$216.97
-1.90%		$221.35$216.321.94 million shs$61.87 billion
02/13/2024$203.05$221.18
+8.93%		$221.55$212.773.19 million shs$63.07 billion
02/12/2024$202.72$203.05
+0.16%		$203.97$201.991.05 million shs$57.90 billion
02/09/2024$202.89$202.72
-0.08%		$203.62$200.50995,677 shs$57.80 billion
02/08/2024$203.00$202.89
-0.05%		$203.00$201.47763,814 shs$57.85 billion
02/07/2024$199.95$203.00
+1.53%		$203.41$200.501.16 million shs$57.88 billion
02/06/2024$195.55$199.95
+2.25%		$200.29$195.721.44 million shs$57.01 billion
02/05/2024$199.33$195.55
-1.90%		$198.16$195.491.74 million shs$55.76 billion
02/02/2024$200.03$199.33
-0.35%		$200.56$197.051.18 million shs$56.84 billion
02/01/2024$198.22$200.03
+0.91%		$200.04$196.261.13 million shs$57.04 billion
01/31/2024$200.74$198.22
-1.26%		$201.22$197.461.71 million shs$56.52 billion
01/30/2024$199.25$200.74
+0.75%		$200.96$198.52844,864 shs$57.24 billion
01/29/2024$198.49$199.25
+0.38%		$199.26$197.201.07 million shs$56.81 billion

Related Companies:
This page (NYSE:ECL) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The World's First "$20 Trillion Drug?"
Behind the Markets
The only accurate crypto trading system I know …
Weiss Ratings