NYSE : ECL
Ecolab Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 300.86 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 84.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ecolab Inc. (ECL) closed at 302.98 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 301.84 | 305.71 | 300.71 | 302.98 | 1,743,648 | +0.70% |
| 2026-10-29 | 295.13 | 302.59 | 293.29 | 300.86 | 2,034,173 | +2.89% |
| 2026-10-28 | 290.73 | 293.81 | 288.24 | 292.41 | 1,174,200 | +0.39% |
| 2026-10-27 | 284.16 | 294.75 | 283.99 | 291.27 | 1,570,455 | +0.82% |
| 2026-10-26 | 288.96 | 290.84 | 287.11 | 288.89 | 1,361,648 | +0.12% |
| 2026-10-23 | 290.58 | 292.28 | 286.57 | 288.53 | 994,366 | -1.29% |
| 2026-10-22 | 287.81 | 292.58 | 286.94 | 292.3 | 1,249,587 | +1.46% |
| 2026-10-21 | 287.92 | 289.67 | 285 | 288.09 | 1,400,515 | -0.02% |
| 2026-10-20 | 285.95 | 288.61 | 283.743 | 288.16 | 1,838,475 | +0.78% |
| 2026-10-19 | 287.35 | 290 | 284.12 | 285.94 | 1,967,579 | -1.02% |
| 2026-10-16 | 292.28 | 294.29 | 286 | 288.89 | 3,397,895 | -0.66% |
| 2026-10-15 | 292.15 | 295.95 | 290.38 | 290.81 | 1,938,851 | +1.08% |
| 2026-10-14 | 284.63 | 288.29 | 284.37 | 287.71 | 1,098,052 | +0.72% |
| 2026-10-13 | 286.31 | 286.995 | 283.69 | 285.66 | 1,116,766 | +0.48% |
| 2026-10-12 | 281 | 285.568 | 278.85 | 284.3 | 835,460 | +0.88% |
| 2026-10-09 | 281.69 | 282.69 | 279.9 | 281.83 | 870,450 | +0.05% |
| 2026-10-08 | 276.52 | 282.735 | 276.15 | 281.69 | 953,704 | +1.29% |
| 2026-10-07 | 279.02 | 280.08 | 277.311 | 278.1 | 1,144,230 | -0.97% |
| 2026-10-06 | 278.76 | 282.44 | 275.8 | 280.82 | 1,148,104 | +1.35% |
| 2026-10-05 | 272.06 | 279.57 | 271 | 277.07 | 932,558 | +1.23% |
| 2026-10-02 | 273.31 | 275.31 | 271.17 | 273.7 | 1,205,834 | +0.90% |
| 2026-10-01 | 272.69 | 273.6 | 267.46 | 271.26 | 1,670,315 | -1.21% |
| 2026-09-30 | 278.13 | 278.13 | 274.58 | 274.58 | 1,494,066 | -1.18% |
| 2026-09-29 | 279.2 | 280.82 | 276.72 | 277.87 | 1,086,926 | -0.84% |
| 2026-09-28 | 277.57 | 281.27 | 277 | 280.23 | 942,378 | +0.26% |
| 2026-09-25 | 276.36 | 280.66 | 273.14 | 279.49 | 994,005 | +1.50% |
| 2026-09-24 | 276.07 | 278.14 | 273.754 | 275.37 | 928,860 | -0.49% |
| 2026-09-23 | 275.39 | 277.81 | 273.66 | 276.72 | 915,290 | +0.18% |
| 2026-09-22 | 272.84 | 277.11 | 271 | 276.22 | 1,062,463 | +2.31% |
| 2026-09-21 | 272.1 | 272.11 | 267.829 | 269.98 | 797,011 | +0.19% |
| 2026-09-18 | 269.97 | 271.64 | 267.91 | 269.46 | 2,427,346 | -0.82% |
| 2026-09-17 | 276.98 | 276.98 | 271.67 | 271.68 | 936,035 | -0.88% |
| 2026-09-16 | 275.59 | 278.15 | 272.25 | 274.08 | 1,261,372 | -0.19% |
| 2026-09-15 | 276.4 | 277.45 | 272.57 | 274.6 | 1,007,973 | -0.07% |
| 2026-09-14 | 276.56 | 277.115 | 273.83 | 275.51 | 973,869 | -0.24% |
| 2026-09-11 | 274.21 | 277.55 | 273.04 | 276.18 | 1,289,093 | +1.69% |
| 2026-09-10 | 270.28 | 272.24 | 268.52 | 271.6 | 1,175,271 | -0.22% |
| 2026-09-09 | 276 | 277.165 | 272.21 | 272.21 | 1,051,566 | -2.12% |
| 2026-09-08 | 277.46 | 280.51 | 276 | 278.11 | 1,531,678 | -0.42% |
| 2026-09-04 | 275.87 | 280.5 | 275.25 | 279.28 | 1,017,332 | +0.11% |
| 2026-09-03 | 281.54 | 283 | 276.15 | 278.97 | 929,121 | -0.33% |
| 2026-09-02 | 281.68 | 284.96 | 278.89 | 279.9 | 1,383,336 | -0.12% |
| 2026-09-01 | 282.71 | 284.21 | 279.32 | 280.25 | 1,356,539 | -1.04% |
| 2026-08-31 | 285.35 | 286.31 | 281.33 | 283.2 | 1,530,987 | -1.24% |
| 2026-08-28 | 287.73 | 289.99 | 285.16 | 286.75 | 732,446 | +0.29% |
| 2026-08-27 | 287.38 | 288.745 | 284.425 | 285.91 | 1,384,850 | -1.61% |
| 2026-08-26 | 290.45 | 295.33 | 289.89 | 290.6 | 1,426,845 | +0.37% |
| 2026-08-25 | 286.99 | 290.28 | 285 | 289.54 | 1,779,449 | +0.89% |
| 2026-08-24 | 284.06 | 287.38 | 283.895 | 286.98 | 1,683,010 | +1.90% |
| 2026-08-21 | 281.32 | 283.645 | 278.45 | 281.63 | 2,403,388 | +0.05% |
| 2026-08-20 | 282.44 | 286.6 | 280.33 | 281.48 | 1,862,809 | -1.45% |
| 2026-08-19 | 280.35 | 285.78 | 279.1 | 285.62 | 1,555,373 | +2.01% |
| 2026-08-18 | 276.4 | 282.15 | 275.24 | 280 | 2,087,596 | +1.51% |
| 2026-08-17 | 274.12 | 277.21 | 273.33 | 275.84 | 2,384,235 | -0.10% |
| 2026-08-14 | 275.14 | 276.93 | 274.3 | 276.11 | 767,300 | -0.05% |
| 2026-08-13 | 278.95 | 279.62 | 274.53 | 276.26 | 874,381 | -0.78% |
| 2026-08-12 | 282.47 | 282.85 | 277.88 | 278.43 | 1,204,923 | -2.18% |
| 2026-08-11 | 282.79 | 286.34 | 281.625 | 284.63 | 724,914 | +0.08% |
| 2026-08-10 | 284.25 | 284.885 | 281.31 | 284.4 | 942,896 | -0.27% |
| 2026-08-07 | 282.72 | 287.713 | 282.2 | 285.17 | 1,106,750 | +0.60% |
| 2026-08-06 | 286.62 | 288.445 | 280.73 | 283.46 | 1,223,223 | -0.70% |
| 2026-08-05 | 285 | 286.46 | 282.37 | 285.47 | 1,309,121 | +0.82% |
| 2026-08-04 | 278 | 283.73 | 276.32 | 283.14 | 1,225,878 | +1.33% |
| 2026-08-03 | 280.25 | 281.86 | 275.72 | 279.43 | 1,595,433 | +0.65% |
| 2026-07-31 | 274.4 | 279.166 | 272.79 | 277.63 | 1,656,572 | -0.61% |
| 2026-07-30 | 282 | 283.765 | 275.75 | 279.34 | 1,141,440 | -1.54% |
| 2026-07-29 | 285.68 | 285.68 | 278.88 | 283.7 | 1,536,404 | +0.28% |
| 2026-07-28 | 278 | 284.99 | 275.21 | 282.9 | 1,889,641 | +4.24% |
| 2026-07-27 | 269.04 | 272.29 | 269 | 271.38 | 1,515,332 | +0.98% |
| 2026-07-24 | 263.75 | 268.83 | 263.2 | 268.75 | 1,155,135 | +2.13% |
| 2026-07-23 | 262.87 | 265.47 | 261.5 | 263.14 | 1,224,518 | -1.40% |
| 2026-07-22 | 266.43 | 267.37 | 263.05 | 266.88 | 1,115,592 | +1.01% |
| 2026-07-21 | 267.16 | 268.32 | 263.22 | 264.2 | 1,194,560 | -1.66% |
| 2026-07-20 | 272.68 | 273.94 | 266.13 | 268.65 | 1,147,173 | -1.53% |
| 2026-07-17 | 277.65 | 281.195 | 272.09 | 272.83 | 1,177,045 | -1.04% |
| 2026-07-16 | 269.06 | 275.74 | 268.68 | 275.71 | 1,202,069 | +2.02% |
| 2026-07-15 | 269.4 | 273.16 | 268.46 | 270.25 | 1,037,627 | +0.19% |
| 2026-07-14 | 271.42 | 273.03 | 269.49 | 269.75 | 849,288 | -0.77% |
| 2026-07-13 | 274.07 | 275.87 | 269.61 | 271.85 | 847,485 | -0.90% |
| 2026-07-10 | 273.64 | 275.7 | 272.86 | 274.31 | 649,883 | +0.47% |
| 2026-07-09 | 273.8 | 275.4 | 270.37 | 273.03 | 1,012,978 | -0.40% |
| 2026-07-08 | 278.33 | 278.34 | 272.21 | 274.12 | 1,213,497 | -3.17% |
| 2026-07-07 | 287.04 | 288.3 | 281.8 | 283.08 | 1,301,398 | -0.23% |
| 2026-07-06 | 284.25 | 284.25 | 278.5 | 283.72 | 1,045,496 | +0.13% |
| 2026-07-02 | 278.94 | 283.41 | 276.09 | 283.36 | 1,242,751 | +1.79% |
| 2026-07-01 | 278.33 | 282.92 | 277.38 | 278.37 | 1,231,121 | -0.09% |
| 2026-06-30 | 279.7 | 280.336 | 276.58 | 278.61 | 1,680,458 | +0.00% |
| 2026-06-29 | 281.5 | 282.26 | 277.108 | 278.6 | 1,560,446 | -1.78% |
| 2026-06-26 | 280.3 | 283.95 | 277.95 | 283.65 | 2,958,259 | +0.87% |
| 2026-06-25 | 277.89 | 283.405 | 277 | 281.2 | 1,954,305 | +1.78% |
| 2026-06-24 | 272.69 | 279.77 | 270.05 | 276.29 | 1,722,486 | +2.84% |
| 2026-06-23 | 267.9 | 273.46 | 267.1 | 268.66 | 1,724,427 | -0.25% |
| 2026-06-22 | 267.67 | 271.9 | 265.92 | 269.34 | 1,310,840 | +0.08% |
| 2026-06-18 | 270.58 | 275.44 | 268.865 | 269.12 | 3,332,824 | +0.02% |
| 2026-06-17 | 272.19 | 275.35 | 267.8 | 269.06 | 1,738,035 | -1.76% |
| 2026-06-16 | 269 | 276.78 | 269 | 273.87 | 2,259,774 | +2.25% |
| 2026-06-15 | 268.71 | 271.15 | 267.5 | 268.58 | 2,046,177 | +1.19% |
| 2026-06-12 | 267.7 | 268 | 261.76 | 265.41 | 1,935,303 | +0.68% |
| 2026-06-11 | 259.08 | 264.83 | 257.5 | 263.63 | 1,397,177 | +2.58% |
| 2026-06-10 | 265.16 | 265.16 | 255.09 | 256.99 | 1,828,296 | -2.82% |
| 2026-06-09 | 262 | 264.48 | 260.59 | 264.44 | 2,244,222 | +2.73% |
| 2026-06-08 | 255.24 | 260.54 | 255 | 257.41 | 2,198,202 | -0.22% |
| 2026-06-05 | 256.78 | 261.29 | 256.35 | 257.97 | 2,353,740 | +1.43% |
| 2026-06-04 | 259.14 | 260.75 | 254 | 254.33 | 1,158,581 | -0.52% |
| 2026-06-03 | 255.76 | 260.06 | 254.21 | 255.67 | 1,349,558 | -0.23% |
| 2026-06-02 | 250.76 | 258.55 | 250.25 | 256.26 | 1,929,372 | +2.31% |
| 2026-06-01 | 253.27 | 254.31 | 247.84 | 250.47 | 1,307,144 | -2.16% |
| 2026-05-29 | 260.17 | 260.92 | 255.63 | 256 | 2,939,933 | -1.63% |
| 2026-05-28 | 259.54 | 263.95 | 258.62 | 260.25 | 1,656,788 | -0.89% |
| 2026-05-27 | 260 | 266.91 | 258.19 | 262.58 | 2,606,117 | +3.28% |
| 2026-05-26 | 254.59 | 255.59 | 251.95 | 254.23 | 1,054,180 | +0.36% |
| 2026-05-22 | 251.7 | 254.035 | 250.5 | 253.32 | 1,254,781 | +1.26% |
| 2026-05-21 | 247.4 | 251.8 | 244.925 | 250.18 | 1,472,034 | +0.62% |
| 2026-05-20 | 244.96 | 250.361 | 243.21 | 248.64 | 2,028,619 | +1.18% |
| 2026-05-19 | 246 | 248.02 | 243.15 | 245.73 | 2,791,751 | -1.40% |
| 2026-05-18 | 248.36 | 251.35 | 246.95 | 249.21 | 1,542,085 | +0.64% |
| 2026-05-15 | 248.32 | 250.15 | 245.25 | 247.62 | 1,842,200 | -0.51% |
| 2026-05-14 | 250 | 251.07 | 248.6 | 248.88 | 1,587,722 | -0.30% |
| 2026-05-13 | 250.79 | 252.97 | 248.6 | 249.62 | 1,757,363 | -0.83% |
| 2026-05-12 | 251.12 | 252.4 | 248.75 | 251.7 | 1,625,355 | +0.24% |