Free Trial

Ecolab (ECL) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free ECL Stock Alerts
$219.68
+0.37 (+0.17%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ecolab Stock Price Performance

5 Day
Performance
+0.68%
1 Month
Performance
-4.18%
3 Month
Performance
+11.73%
6 Month
Performance
+37.09%
Year-To-Date
Performance
+10.75%
1 Year
Performance
+32.27%
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 InvestorPlace
Elon Musk’s Controversial New Project: “Apollo”
Have you seen this footage outside the headquarters of Elon Musk's "Project Apollo?" Big Tech and the mainstream media have called this project "controversial"...
Click here to see the details because there's a lot of money at stake.

ECL Stock Chart for Wednesday, April, 24, 2024

ECL Chart by TradingView

Ecolab Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon Musk’s Controversial New Project: “Apollo” (Ad)

Have you seen this footage outside the headquarters of Elon Musk's "Project Apollo?" Big Tech and the mainstream media have called this project "controversial"...

Click here to see the details because there's a lot of money at stake.
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
01/26/2024$198.62$198.49
-0.07%		$199.69$197.55686,924 shs$56.60 billion
01/25/2024$196.61$198.62
+1.02%		$198.75$196.78735,082 shs$56.63 billion
01/24/2024$199.16$196.61
-1.28%		$199.53$196.47795,884 shs$56.06 billion
01/23/2024$200.84$199.16
-0.84%		$202.48$198.791.03 million shs$56.79 billion

Related Companies:
This page (NYSE:ECL) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing