$207.91 Last:
1.63% Change Percent:
$206.43 Open:
$207.91 Previous Close:
$208.73 High:
$201.147 Low:
1,451,564 Volume:
03/05/2021 04:56:26 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-03-05 | 206.43 | 207.91 | 208.73 | 201.147 | 1,451,564 |
2021-03-04 | 208.45 | 204.57 | 210.47 | 201.36 | 1,277,873 |
2021-03-03 | 211.08 | 208.32 | 212.205 | 208.18 | 1,097,719 |
2021-03-02 | 211.74 | 211.54 | 213.82 | 210.23 | 676,015 |
2021-03-01 | 210.8 | 211.22 | 212.97 | 210.57 | 1,079,702 |
2021-02-26 | 212.06 | 209.36 | 213.16 | 209.14 | 1,117,162 |
2021-02-25 | 215.69 | 211.96 | 216.16 | 210.93 | 960,240 |
2021-02-24 | 212.29 | 216.19 | 217.42 | 212.28 | 1,002,773 |
2021-02-23 | 207.22 | 211.16 | 211.88 | 205.5 | 1,148,727 |
2021-02-22 | 207.05 | 206.54 | 207.89 | 206 | 953,941 |
2021-02-19 | 210.24 | 208.08 | 211.46 | 208.01 | 853,342 |
2021-02-18 | 206.85 | 209.8 | 211.07 | 206.21 | 783,816 |
2021-02-17 | 209.6 | 208.79 | 210.64 | 205.7 | 953,469 |
2021-02-16 | 219.8 | 210.91 | 220 | 210.5 | 1,075,540 |
2021-02-15 | 215.69 | 219.88 | 220 | 215.33 | 1,001,504 |
2021-02-12 | 215.69 | 219.88 | 220 | 215.33 | 1,000,327 |
2021-02-11 | 215.71 | 216.4 | 218.58 | 214.47 | 891,121 |
2021-02-10 | 217.46 | 215.65 | 217.97 | 215.27 | 580,027 |
2021-02-09 | 217.31 | 215.56 | 217.68 | 215.12 | 922,075 |
2021-02-08 | 214.07 | 217.05 | 217.3 | 213.15 | 700,039 |
News, Short Squeeze, Breakout and More Instantly...
All businesses have been affected by the COVID-19 pandemic. That much is certain. But the ways in which the pandemic has impacted different companies has more to do with the vulnerabilities of their industry than anything else. After over a year's worth of lockdowns, many of these compa...
Ecolab Inc. President and CEO Christophe Beck will address financial analysts virtually at the G.research Specialty Chemicals Conference on Thursday, March 11, 2021. Ecolab will offer a live webcast of Mr. Beck’s presentation. Updated details for the webcast are as follows: T...
Ecolab Inc. President and CEO Christophe Beck will address financial analysts virtually at the G.research Specialty Chemicals Conference on Thursday, March 11, 2021. Ecolab will offer a live webcast of Mr. Beck’s presentation. Details for the webcast are as follows: To access...