-
5 DAY PERFORMANCE
-0.19% -
1 MONTH PERFORMANCE
+0.83% -
3 MONTH PERFORMANCE
+8.39% -
6 MONTH PERFORMANCE
+11.99% -
YEAR-TO-DATE PERFORMANCE
+28.70% -
1 YEAR PERFORMANCE
+50.69%
Ecolab Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $254.50 | $255.33 (0.33%) | $256.02 | $252.66 | 942,261 | $72.63 B |
| 09/27/2024 | $255.76 | $254.59 (-0.46%) | $256.57 | $254.07 | 772,600 | $72.46 B |
| 09/26/2024 | $254.79 | $255.76 (0.38%) | $256.59 | $254.20 | 1.19 M | $72.79 B |
| 09/25/2024 | $254.53 | $254.82 (0.11%) | $255.98 | $253.75 | 1.03 M | $72.52 B |
| 09/24/2024 | $254.31 | $254.26 (-0.02%) | $255.99 | $253.17 | 753,400 | $72.36 B |
| 09/23/2024 | $252.31 | $254.85 (1.01%) | $255.29 | $252.21 | 842,566 | $72.53 B |
| 09/20/2024 | $250.30 | $251.44 (0.46%) | $251.46 | $248.64 | 2.33 M | $71.56 B |
| 09/19/2024 | $250.87 | $251.21 (0.14%) | $253.17 | $249.01 | 698,917 | $71.49 B |
| 09/18/2024 | $251.01 | $248.53 (-0.99%) | $251.01 | $248.11 | 896,429 | $70.73 B |
| 09/17/2024 | $252.56 | $250.46 (-0.83%) | $253.09 | $249.73 | 958,739 | $71.28 B |
| 09/16/2024 | $252.11 | $253.20 (0.43%) | $253.58 | $250.79 | 853,110 | $72.06 B |
| 09/13/2024 | $249.16 | $250.54 (0.55%) | $252.24 | $247.80 | 688,000 | $71.30 B |
| 09/12/2024 | $249.02 | $250.69 (0.67%) | $251.21 | $246.72 | 868,800 | $71.35 B |
| 09/11/2024 | $250.00 | $249.42 (-0.23%) | $250.00 | $243.93 | 1.01 M | $70.98 B |
| 09/10/2024 | $249.92 | $250.70 (0.31%) | $250.94 | $247.73 | 597,300 | $71.35 B |
| 09/09/2024 | $247.01 | $249.19 (0.88%) | $249.32 | $246.58 | 1.08 M | $70.92 B |
| 09/06/2024 | $246.42 | $245.05 (-0.56%) | $247.24 | $244.28 | 723,100 | $69.74 B |
| 09/05/2024 | $246.20 | $246.70 (0.2%) | $246.88 | $244.39 | 833,800 | $70.21 B |
| 09/04/2024 | $248.75 | $246.88 (-0.75%) | $250.69 | $246.32 | 820,611 | $70.26 B |
| 09/03/2024 | $250.73 | $247.93 (-1.12%) | $252.29 | $246.66 | 1.01 M | $70.56 B |
| 08/30/2024 | $250.93 | $253.18 (0.9%) | $253.54 | $249.00 | 1.46 M | $72.06 B |
| 08/29/2024 | $250.29 | $250.09 (-0.08%) | $251.07 | $248.31 | 641,500 | $71.18 B |
| 08/28/2024 | $249.31 | $249.61 (0.12%) | $250.89 | $248.46 | 725,000 | $71.04 B |
| 08/27/2024 | $247.19 | $248.65 (0.59%) | $248.92 | $246.52 | 750,400 | $70.77 B |
| 08/26/2024 | $245.84 | $247.07 (0.5%) | $248.00 | $245.60 | 689,242 | $70.32 B |
| 08/23/2024 | $247.09 | $247.23 (0.06%) | $247.86 | $245.12 | 538,404 | $70.36 B |
| 08/22/2024 | $247.09 | $246.23 (-0.35%) | $247.58 | $245.17 | 713,500 | $70.08 B |
| 08/21/2024 | $242.52 | $246.55 (1.66%) | $246.71 | $242.22 | 662,244 | $70.17 B |
| 08/20/2024 | $243.00 | $242.57 (-0.18%) | $243.40 | $242.00 | 900,621 | $69.04 B |
| 08/19/2024 | $241.00 | $242.21 (0.5%) | $242.21 | $240.20 | 749,219 | $68.93 B |
| 08/16/2024 | $240.66 | $240.66 (0%) | $241.40 | $239.14 | 816,703 | $68.49 B |
| 08/15/2024 | $240.44 | $239.94 (-0.21%) | $241.28 | $239.13 | 882,941 | $68.29 B |
| 08/14/2024 | $241.00 | $239.47 (-0.63%) | $241.48 | $238.46 | 861,900 | $68.15 B |
| 08/13/2024 | $238.25 | $241.33 (1.29%) | $241.56 | $237.36 | 1.14 M | $68.68 B |
| 08/12/2024 | $236.78 | $237.24 (0.19%) | $238.83 | $236.63 | 681,467 | $67.52 B |
| 08/09/2024 | $236.09 | $237.94 (0.78%) | $239.35 | $235.58 | 805,000 | $67.72 B |
| 08/08/2024 | $233.14 | $237.16 (1.72%) | $237.34 | $231.67 | 1.30 M | $67.50 B |
| 08/07/2024 | $235.04 | $231.55 (-1.48%) | $237.52 | $231.43 | 1.48 M | $65.90 B |
| 08/06/2024 | $232.12 | $233.72 (0.69%) | $237.29 | $232.12 | 1.10 M | $66.52 B |
| 08/05/2024 | $236.05 | $231.25 (-2.03%) | $236.91 | $230.77 | 1.31 M | $65.81 B |
| 08/02/2024 | $239.40 | $237.20 (-0.92%) | $241.74 | $234.51 | 1.66 M | $67.51 B |
| 08/01/2024 | $232.99 | $240.24 (3.11%) | $240.77 | $232.99 | 1.90 M | $68.37 B |
| 07/31/2024 | $234.36 | $230.69 (-1.57%) | $234.66 | $229.75 | 1.80 M | $65.65 B |
| 07/30/2024 | $222.05 | $228.86 (3.07%) | $235.92 | $220.96 | 2.97 M | $65.13 B |
| 07/29/2024 | $245.94 | $247.92 (0.81%) | $249.00 | $244.76 | 1.16 M | $70.56 B |
| 07/26/2024 | $244.68 | $245.24 (0.23%) | $246.86 | $243.44 | 848,700 | $70.07 B |
| 07/25/2024 | $245.10 | $243.66 (-0.59%) | $248.60 | $243.60 | 928,945 | $69.61 B |
| 07/24/2024 | $246.75 | $245.43 (-0.53%) | $248.41 | $244.69 | 1.23 M | $70.12 B |
| 07/23/2024 | $247.40 | $246.72 (-0.27%) | $247.40 | $245.61 | 705,600 | $70.49 B |
| 07/22/2024 | $244.47 | $246.35 (0.77%) | $246.52 | $243.63 | 679,900 | $70.38 B |
| 07/19/2024 | $243.10 | $243.17 (0.03%) | $243.72 | $241.24 | 1.03 M | $69.47 B |
| 07/18/2024 | $242.63 | $242.27 (-0.15%) | $245.09 | $241.45 | 609,218 | $69.22 B |
| 07/17/2024 | $245.00 | $243.32 (-0.69%) | $245.27 | $242.70 | 653,835 | $69.52 B |
| 07/16/2024 | $242.39 | $245.19 (1.16%) | $245.37 | $241.88 | 727,648 | $70.05 B |
| 07/15/2024 | $246.51 | $241.85 (-1.89%) | $246.51 | $241.25 | 729,100 | $69.10 B |
| 07/12/2024 | $245.08 | $246.12 (0.42%) | $246.50 | $244.75 | 745,634 | $70.32 B |
| 07/11/2024 | $244.43 | $244.50 (0.03%) | $245.77 | $243.18 | 985,343 | $69.85 B |
| 07/10/2024 | $242.07 | $243.27 (0.5%) | $243.32 | $241.69 | 844,427 | $69.50 B |
| 07/09/2024 | $242.11 | $242.25 (0.06%) | $243.20 | $241.67 | 982,113 | $69.21 B |
| 07/08/2024 | $242.39 | $242.88 (0.2%) | $244.39 | $241.40 | 1.55 M | $69.39 B |
| 07/05/2024 | $236.43 | $238.19 (0.74%) | $238.41 | $235.57 | 1.35 M | $68.05 B |
| 07/03/2024 | $235.94 | $235.85 (-0.04%) | $236.88 | $235.20 | 678,200 | $67.38 B |
| 07/02/2024 | $235.95 | $235.65 (-0.13%) | $237.29 | $234.57 | 922,400 | $67.33 B |
| 07/01/2024 | $238.96 | $235.50 (-1.45%) | $239.49 | $235.13 | 819,700 | $67.28 B |