ECL Quote, Trading Chart, Ecolab Inc.
$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.
Last Five Trading Days
| 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...