5 DAY PERFORMANCE
+1.85%
1 MONTH PERFORMANCE
-6.49%
3 MONTH PERFORMANCE
-9.40%
6 MONTH PERFORMANCE
-3.26%
YEAR-TO-DATE PERFORMANCE
-0.15%
1 YEAR PERFORMANCE
+17.62%
Ecolab Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $233.44 | $233.90 (0.2%) | $235.19 | $232.83 | 1.08 M | $66.33 B |
| 01/13/2025 | $229.12 | $233.46 (1.89%) | $233.57 | $227.63 | 1.37 M | $66.21 B |
| 01/10/2025 | $231.77 | $229.72 (-0.88%) | $233.72 | $229.52 | 1.25 M | $65.15 B |
| 01/08/2025 | $231.86 | $234.57 (1.17%) | $234.88 | $230.92 | 904,700 | $66.52 B |
| 01/07/2025 | $230.97 | $231.44 (0.2%) | $233.75 | $229.47 | 1.24 M | $65.64 B |
| 01/06/2025 | $231.92 | $231.38 (-0.23%) | $233.26 | $230.05 | 1.24 M | $65.62 B |
| 01/03/2025 | $231.25 | $231.93 (0.29%) | $233.18 | $230.10 | 916,700 | $65.78 B |
| 01/02/2025 | $234.78 | $230.93 (-1.64%) | $236.18 | $230.79 | 922,603 | $65.49 B |
| 12/31/2024 | $235.10 | $234.32 (-0.33%) | $236.15 | $233.14 | 882,339 | $66.45 B |
| 12/30/2024 | $235.59 | $234.52 (-0.45%) | $236.31 | $233.07 | 723,800 | $66.51 B |
| 12/27/2024 | $238.55 | $237.76 (-0.33%) | $239.54 | $236.05 | 517,409 | $67.43 B |
| 12/26/2024 | $240.07 | $239.36 (-0.3%) | $240.07 | $238.61 | 521,432 | $67.88 B |
| 12/24/2024 | $238.47 | $240.74 (0.95%) | $240.74 | $236.41 | 323,200 | $68.27 B |
| 12/23/2024 | $237.79 | $239.09 (0.55%) | $239.23 | $236.44 | 1.09 M | $67.81 B |
| 12/20/2024 | $236.15 | $238.29 (0.91%) | $239.63 | $234.77 | 2.43 M | $67.58 B |
| 12/19/2024 | $236.51 | $235.53 (-0.41%) | $239.26 | $235.43 | 1.59 M | $66.80 B |
| 12/18/2024 | $244.95 | $237.66 (-2.98%) | $245.10 | $237.45 | 1.29 M | $67.40 B |
| 12/17/2024 | $248.80 | $246.17 (-1.06%) | $253.87 | $245.89 | 1.80 M | $69.81 B |
| 12/16/2024 | $250.83 | $248.40 (-0.97%) | $251.22 | $248.01 | 1.25 M | $70.45 B |
| 12/13/2024 | $248.29 | $250.20 (0.77%) | $251.62 | $247.33 | 1.43 M | $70.96 B |
| 12/12/2024 | $245.22 | $248.81 (1.46%) | $249.35 | $245.22 | 930,182 | $70.56 B |
| 12/11/2024 | $246.81 | $245.46 (-0.55%) | $247.84 | $245.18 | 966,700 | $69.61 B |
| 12/10/2024 | $249.91 | $247.05 (-1.14%) | $250.03 | $246.57 | 1.30 M | $70.06 B |
| 12/09/2024 | $249.54 | $249.40 (-0.06%) | $252.26 | $249.11 | 1.02 M | $70.73 B |
| 12/06/2024 | $249.74 | $250.34 (0.24%) | $252.27 | $248.94 | 931,511 | $71.00 B |
| 12/05/2024 | $247.60 | $247.98 (0.15%) | $248.87 | $246.39 | 824,300 | $70.33 B |
| 12/04/2024 | $247.21 | $248.86 (0.67%) | $249.16 | $245.83 | 680,000 | $70.58 B |
| 12/03/2024 | $248.68 | $248.17 (-0.21%) | $249.24 | $245.80 | 948,200 | $70.38 B |
| 12/02/2024 | $248.95 | $248.45 (-0.2%) | $249.81 | $246.52 | 968,236 | $70.46 B |
| 11/29/2024 | $247.20 | $248.77 (0.64%) | $249.45 | $247.20 | 722,119 | $70.55 B |
| 11/27/2024 | $247.12 | $247.70 (0.23%) | $249.21 | $247.01 | 648,428 | $70.25 B |
| 11/26/2024 | $246.48 | $247.38 (0.37%) | $249.28 | $244.98 | 809,371 | $70.16 B |
| 11/25/2024 | $246.00 | $246.92 (0.37%) | $247.14 | $244.60 | 2.31 M | $70.03 B |
| 11/22/2024 | $244.86 | $245.30 (0.18%) | $246.85 | $243.82 | 1.32 M | $69.57 B |
| 11/21/2024 | $241.72 | $243.42 (0.7%) | $243.53 | $241.45 | 1.75 M | $69.03 B |
| 11/20/2024 | $244.33 | $241.77 (-1.05%) | $245.47 | $240.11 | 1.48 M | $68.57 B |
| 11/19/2024 | $244.93 | $244.30 (-0.26%) | $246.08 | $242.74 | 1.13 M | $69.28 B |
| 11/18/2024 | $244.94 | $245.97 (0.42%) | $246.82 | $244.51 | 787,838 | $69.76 B |
| 11/15/2024 | $246.40 | $245.24 (-0.47%) | $246.65 | $244.43 | 1.03 M | $69.55 B |
| 11/14/2024 | $248.71 | $247.61 (-0.44%) | $249.93 | $247.44 | 793,084 | $70.22 B |
| 11/13/2024 | $248.38 | $249.90 (0.61%) | $250.14 | $247.86 | 998,135 | $70.87 B |
| 11/12/2024 | $251.20 | $248.31 (-1.15%) | $251.48 | $247.70 | 1.38 M | $70.42 B |
| 11/11/2024 | $249.97 | $250.56 (0.24%) | $251.69 | $249.50 | 852,650 | $71.06 B |
| 11/08/2024 | $245.84 | $250.04 (1.71%) | $250.88 | $245.84 | 1.02 M | $70.91 B |
| 11/07/2024 | $246.43 | $246.29 (-0.06%) | $247.01 | $244.46 | 1.03 M | $69.85 B |
| 11/06/2024 | $251.60 | $244.71 (-2.74%) | $251.60 | $244.39 | 1.23 M | $69.40 B |
| 11/05/2024 | $244.59 | $246.85 (0.92%) | $247.22 | $242.86 | 719,260 | $70.01 B |
| 11/04/2024 | $246.32 | $244.50 (-0.74%) | $246.77 | $242.50 | 1.03 M | $69.34 B |
| 11/01/2024 | $245.93 | $244.57 (-0.55%) | $246.95 | $244.29 | 1.40 M | $69.36 B |
| 10/31/2024 | $250.07 | $245.73 (-1.74%) | $251.94 | $244.62 | 1.99 M | $69.69 B |
| 10/30/2024 | $254.73 | $252.60 (-0.84%) | $257.00 | $252.32 | 1.32 M | $71.64 B |
| 10/29/2024 | $245.59 | $253.76 (3.33%) | $255.55 | $243.19 | 1.47 M | $71.97 B |
| 10/28/2024 | $256.38 | $256.45 (0.03%) | $257.56 | $254.30 | 1.43 M | $72.73 B |
| 10/25/2024 | $256.78 | $253.49 (-1.28%) | $258.57 | $253.02 | 621,100 | $72.14 B |
| 10/24/2024 | $257.50 | $256.34 (-0.45%) | $259.19 | $256.11 | 760,815 | $72.95 B |
| 10/23/2024 | $256.88 | $258.72 (0.72%) | $259.98 | $256.50 | 697,800 | $73.63 B |
| 10/22/2024 | $258.24 | $258.24 (0%) | $260.02 | $256.98 | 924,627 | $73.50 B |
| 10/21/2024 | $261.46 | $259.19 (-0.87%) | $261.49 | $258.37 | 496,036 | $73.77 B |
| 10/18/2024 | $260.73 | $261.46 (0.28%) | $262.61 | $258.90 | 1.02 M | $74.41 B |
| 10/17/2024 | $259.24 | $257.10 (-0.83%) | $260.06 | $256.56 | 936,516 | $73.17 B |
| 10/16/2024 | $257.91 | $259.75 (0.71%) | $260.83 | $257.91 | 464,515 | $73.92 B |
| 10/15/2024 | $257.00 | $258.25 (0.49%) | $261.54 | $257.00 | 849,000 | $73.50 B |