ECL - ECOLAB INC.
251.11
-4.070 -1.621%
Share volume: 2,156,776
Last Updated: 03-13-2025
Consumer Goods/Soap & Other Detergents:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$255.18
-4.07
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $255.05 | $255.05 | $256.47 | $256.47 | $248.25 | $248.25 | $251.11 | $251.11 | 2,156,776 | $2,156,776.00 |
| 03-12-2025 | $259.45 | $259.45 | $260.48 | $260.48 | $254.78 | $254.78 | $255.18 | $255.18 | 2,025,398 | $2,025,398.00 |
| 03-11-2025 | $265.60 | $265.60 | $265.99 | $265.99 | $258.46 | $258.46 | $259.06 | $259.06 | 2,276,899 | $2,276,899.00 |
| 03-10-2025 | $267.04 | $267.04 | $271.77 | $271.77 | $264.75 | $264.75 | $265.68 | $265.68 | 1,534,918 | $1,534,918.00 |
| 03-07-2025 | $264.61 | $264.61 | $270.15 | $270.15 | $264.15 | $264.15 | $269.26 | $269.26 | 1,160,222 | $1,160,222.00 |
| 03-06-2025 | $268.31 | $268.31 | $269.38 | $269.38 | $265.05 | $265.05 | $266.25 | $266.25 | 1,467,100 | $1,467,100.00 |
| 03-05-2025 | $267.91 | $267.91 | $271.40 | $271.40 | $267.38 | $267.38 | $269.63 | $269.63 | 1,513,115 | $1,513,115.00 |
| 03-04-2025 | $269.27 | $269.27 | $271.29 | $271.29 | $267.06 | $267.06 | $267.77 | $267.77 | 1,586,018 | $1,586,018.00 |
| 03-03-2025 | $271.18 | $271.18 | $273.69 | $273.69 | $269.07 | $269.07 | $269.82 | $269.82 | 1,464,914 | $1,464,914.00 |
| 02-28-2025 | $269.22 | $269.22 | $270.57 | $270.57 | $267.66 | $267.66 | $269.01 | $269.01 | 2,340,086 | $2,290,194.00 |