-
5 DAY PERFORMANCE
-1.57% -
1 MONTH PERFORMANCE
-5.92% -
3 MONTH PERFORMANCE
+2.21% -
6 MONTH PERFORMANCE
+5.27% -
YEAR-TO-DATE PERFORMANCE
+24.01% -
1 YEAR PERFORMANCE
+33.43%
Ecolab Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $244.94 | $245.97 (0.42%) | $246.82 | $244.51 | 774,891 | $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 |
| 10/14/2024 | $254.56 | $256.44 (0.74%) | $256.79 | $253.78 | 559,704 | $72.98 B |
| 10/11/2024 | $255.91 | $254.00 (-0.75%) | $258.00 | $252.92 | 726,500 | $72.29 B |
| 10/10/2024 | $255.07 | $255.80 (0.29%) | $256.40 | $253.16 | 742,945 | $72.80 B |
| 10/09/2024 | $253.36 | $255.68 (0.92%) | $256.21 | $252.84 | 572,300 | $72.77 B |
| 10/08/2024 | $250.14 | $252.62 (0.99%) | $253.00 | $249.31 | 725,604 | $71.90 B |
| 10/07/2024 | $249.98 | $249.05 (-0.37%) | $250.05 | $247.74 | 718,644 | $70.88 B |
| 10/04/2024 | $251.06 | $251.02 (-0.02%) | $251.87 | $248.81 | 656,250 | $71.44 B |
| 10/03/2024 | $253.43 | $250.77 (-1.05%) | $253.43 | $250.22 | 586,900 | $71.37 B |
| 10/02/2024 | $251.42 | $253.97 (1.01%) | $254.07 | $250.04 | 790,500 | $72.28 B |
| 10/01/2024 | $255.60 | $253.55 (-0.8%) | $255.80 | $252.32 | 990,700 | $72.16 B |
| 09/30/2024 | $254.50 | $255.33 (0.33%) | $256.02 | $252.66 | 942,261 | $72.67 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 |