Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecolab (NY: ECL )

243.20 +3.15 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.27 10.36 10.13 10.20 1,237,875 +0.00(+0.00%)
Oct 30, 2002 10.24 10.32 10.10 10.20 1,571,222 +0.02(+0.21%)
Oct 29, 2002 10.30 10.36 10.04 10.18 1,712,836 -0.16(-1.55%)
Oct 28, 2002 10.26 10.54 10.14 10.34 2,331,065 +0.10(+0.97%)
Oct 25, 2002 9.866 10.26 9.866 10.24 1,872,890 +0.39(+3.95%)
Oct 24, 2002 9.940 10.02 9.805 9.855 3,282,877 -0.03(-0.32%)
Oct 23, 2002 9.771 9.993 9.771 9.887 1,983,533 +0.15(+1.59%)
Oct 22, 2002 10.14 10.14 9.671 9.733 10,898,793 -0.40(-3.97%)
Oct 21, 2002 9.712 10.16 9.595 10.13 1,167,660 +0.42(+4.36%)
Oct 18, 2002 9.982 9.991 9.623 9.712 1,668,862 -0.26(-2.57%)
Oct 17, 2002 9.760 10.04 9.758 9.968 1,346,863 +0.45(+4.71%)
Oct 16, 2002 9.877 9.906 9.519 9.519 1,390,364 -0.41(-4.15%)
Oct 15, 2002 9.887 10.08 9.849 9.932 2,014,976 +0.17(+1.76%)
Oct 14, 2002 9.750 9.792 9.682 9.760 1,092,243 -0.01(-0.15%)
Oct 11, 2002 9.523 9.862 9.483 9.775 981,127 +0.34(+3.63%)
Oct 10, 2002 9.041 9.433 9.037 9.433 1,598,883 +0.36(+3.96%)
Oct 09, 2002 9.210 9.221 8.991 9.073 1,349,937 -0.17(-1.85%)
Oct 08, 2002 9.020 9.411 8.842 9.244 1,482,803 +0.26(+2.94%)
Oct 07, 2002 9.100 9.145 8.921 8.980 1,358,684 -0.12(-1.32%)
Oct 04, 2002 9.107 9.179 8.923 9.100 1,785,416 +0.05(+0.51%)
Oct 03, 2002 8.988 9.132 8.936 9.054 1,680,920 +0.22(+2.54%)
Oct 02, 2002 9.115 9.136 8.809 8.830 1,507,626 -0.39(-4.27%)
Oct 01, 2002 8.840 9.223 8.758 9.223 1,403,367 +0.40(+4.51%)
Sep 30, 2002 8.881 8.910 8.671 8.826 1,214,943 -0.05(-0.62%)
Sep 27, 2002 9.126 9.236 8.868 8.881 864,574 -0.26(-2.85%)
Sep 26, 2002 8.946 9.191 8.940 9.141 1,202,649 +0.23(+2.59%)
Sep 25, 2002 8.671 8.950 8.570 8.910 1,389,891 +0.30(+3.46%)
Sep 24, 2002 8.661 8.703 8.460 8.612 1,390,600 -0.15(-1.74%)
Sep 23, 2002 8.893 8.893 8.650 8.764 1,038,340 -0.15(-1.71%)
Sep 20, 2002 8.819 8.965 8.819 8.916 1,252,060 +0.09(+1.03%)
Sep 19, 2002 9.031 9.052 8.826 8.826 70,924 -0.26(-2.91%)
Sep 18, 2002 8.936 9.115 8.925 9.090 1,304,308 +0.04(+0.47%)
Sep 17, 2002 9.318 9.371 9.041 9.048 716,341 -0.22(-2.35%)
Sep 16, 2002 9.234 9.306 9.136 9.265 1,074,275 +0.03(+0.37%)
Sep 13, 2002 9.168 9.242 9.073 9.232 1,057,490 -0.13(-1.38%)
Sep 12, 2002 9.623 9.623 9.358 9.361 911,857 -0.35(-3.59%)
Sep 11, 2002 9.898 9.898 9.688 9.710 1,105,009 +0.00(+0.02%)
Sep 10, 2002 9.369 9.729 9.289 9.707 1,788,489 +0.41(+4.37%)
Sep 09, 2002 9.253 9.356 9.120 9.301 1,294,615 -0.05(-0.50%)
Sep 06, 2002 9.249 9.435 9.204 9.348 839,750 +0.21(+2.24%)
Sep 05, 2002 9.325 9.325 9.130 9.143 1,195,084 -0.18(-1.95%)
Sep 04, 2002 9.179 9.344 9.139 9.325 1,132,907 +0.16(+1.80%)
Sep 03, 2002 9.475 9.475 9.147 9.160 1,190,119 -0.37(-3.84%)
Aug 30, 2002 9.481 9.883 9.466 9.526 830,767 +0.04(+0.47%)
Aug 29, 2002 9.422 9.659 9.411 9.481 2,062,259 +0.01(+0.07%)
Aug 28, 2002 9.623 9.625 9.411 9.475 1,105,246 -0.15(-1.58%)
Aug 27, 2002 9.644 9.686 9.566 9.627 1,092,952 +0.00(+0.02%)
Aug 26, 2002 9.693 9.693 9.367 9.625 1,923,483 -0.01(-0.15%)
Aug 23, 2002 9.898 9.915 9.559 9.640 1,998,190 -0.29(-2.90%)
Aug 22, 2002 9.936 9.980 9.760 9.927 1,939,796 +0.02(+0.21%)
Aug 21, 2002 10.14 10.15 9.813 9.906 2,091,811 -0.23(-2.25%)
Aug 20, 2002 10.20 10.25 10.10 10.13 1,390,128 +0.01(+0.10%)
Aug 16, 2002 10.11 10.24 9.985 10.12 1,215,652 +0.01(+0.15%)
Aug 15, 2002 10.07 10.20 9.919 10.11 2,299,148 +0.04(+0.36%)
Aug 14, 2002 9.866 10.09 9.604 10.07 2,612,636 +0.13(+1.32%)
Aug 13, 2002 10.10 10.31 9.940 9.942 2,393,951 -0.16(-1.57%)
Aug 12, 2002 10.02 10.20 9.889 10.10 1,706,689 +0.07(+0.67%)
Aug 07, 2002 9.887 10.06 9.731 10.03 1,902,205 +0.33(+3.44%)
Aug 06, 2002 9.528 9.809 9.528 9.699 2,204,818 +0.24(+2.55%)
Aug 05, 2002 9.405 9.583 9.356 9.458 2,685,926 +0.05(+0.56%)
Aug 02, 2002 9.697 9.699 9.320 9.405 2,393,479 -0.33(-3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.