Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ecolab
(NY:
ECL
)
232.20
+3.50 (+1.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2002
9.667
9.963
9.667
9.800
887,785
+0.08(+0.87%)
Jun 27, 2002
9.675
9.739
9.571
9.715
999,584
+0.09(+0.97%)
Jun 26, 2002
9.544
9.751
9.380
9.622
1,171,291
+0.03(+0.27%)
Jun 25, 2002
9.686
9.870
9.597
9.597
896,276
-0.03(-0.31%)
Jun 21, 2002
9.656
9.834
9.614
9.626
1,020,104
-0.15(-1.50%)
Jun 20, 2002
9.688
9.898
9.688
9.773
624,327
+0.04(+0.41%)
Jun 19, 2002
9.698
9.815
9.677
9.732
1,328,140
+0.03(+0.35%)
Jun 18, 2002
9.815
9.836
9.665
9.698
960,902
-0.15(-1.49%)
Jun 17, 2002
9.599
9.845
9.590
9.845
706,407
+0.30(+3.13%)
Jun 14, 2002
9.508
9.709
9.274
9.546
1,075,295
-0.17(-1.75%)
Jun 12, 2002
9.698
9.732
9.645
9.715
1,203,604
+0.03(+0.26%)
Jun 11, 2002
9.851
9.857
9.645
9.690
1,250,541
-0.11(-1.10%)
Jun 10, 2002
9.794
9.836
9.762
9.798
1,072,465
+0.05(+0.48%)
Jun 07, 2002
9.794
9.826
9.701
9.751
848,868
-0.05(-0.54%)
Jun 06, 2002
9.879
9.879
9.768
9.804
734,474
-0.07(-0.73%)
Jun 05, 2002
9.845
9.887
9.792
9.877
1,439,938
-0.23(-2.29%)
May 31, 2002
9.868
10.14
9.862
10.11
840,141
+0.15(+1.55%)
May 28, 2002
10.04
10.04
9.921
9.953
658,291
-0.08(-0.82%)
May 27, 2002
10.10
10.17
10.03
10.04
799,808
+0.00(+0.00%)
May 24, 2002
10.10
10.17
10.03
10.04
798,393
-0.04(-0.44%)
May 23, 2002
9.868
10.10
9.864
10.08
10,566,628
+0.18(+1.82%)
May 22, 2002
9.932
9.963
9.866
9.900
737,305
-0.02(-0.24%)
May 21, 2002
9.985
10.05
9.862
9.923
564,654
-0.02(-0.17%)
May 20, 2002
10.02
10.02
9.866
9.940
537,294
-0.09(-0.87%)
May 17, 2002
9.989
10.06
9.915
10.03
437,524
+0.04(+0.38%)
May 16, 2002
9.932
10.04
9.923
9.989
1,150,064
+0.10(+0.99%)
May 15, 2002
9.677
10.04
9.677
9.891
23,586
+0.17(+1.74%)
May 14, 2002
9.698
9.739
9.648
9.722
855,472
+0.07(+0.77%)
May 13, 2002
9.614
9.648
9.503
9.648
541,539
+0.07(+0.75%)
May 10, 2002
9.645
9.648
9.561
9.576
534,935
-0.12(-1.20%)
May 09, 2002
9.677
9.783
9.671
9.692
47,172
+0.01(+0.07%)
May 08, 2002
9.709
9.720
9.624
9.686
726,927
+0.09(+0.93%)
May 07, 2002
9.412
9.650
9.412
9.597
929,768
+0.06(+0.60%)
May 06, 2002
9.603
9.635
9.514
9.539
864,199
-0.08(-0.79%)
May 03, 2002
9.582
9.686
9.561
9.616
1,142,752
+0.05(+0.49%)
May 02, 2002
9.349
9.620
9.347
9.569
776,458
+0.19(+1.99%)
May 01, 2002
9.327
9.433
9.192
9.383
719,379
+0.07(+0.80%)
Apr 30, 2002
9.137
9.336
9.096
9.308
767,023
+0.19(+2.09%)
Apr 29, 2002
9.243
9.243
9.084
9.118
531,869
-0.11(-1.19%)
Apr 26, 2002
9.221
9.338
9.211
9.228
456,157
+0.03(+0.28%)
Apr 25, 2002
9.137
9.243
9.084
9.202
1,170,112
+0.07(+0.72%)
Apr 24, 2002
9.041
9.245
9.014
9.137
1,155,017
+0.10(+1.15%)
Apr 23, 2002
9.179
9.179
9.009
9.033
718,908
-0.14(-1.57%)
Apr 22, 2002
9.359
9.368
9.168
9.177
384,691
-0.16(-1.68%)
Apr 19, 2002
9.359
9.372
9.279
9.334
380,681
+0.03(+0.30%)
Apr 18, 2002
9.412
9.433
9.230
9.306
487,998
-0.10(-1.01%)
Apr 17, 2002
9.561
9.580
9.395
9.402
374,313
-0.14(-1.49%)
Apr 16, 2002
9.455
9.586
9.455
9.544
470,309
+0.11(+1.19%)
Apr 15, 2002
9.550
9.576
9.400
9.431
482,102
-0.11(-1.11%)
Apr 12, 2002
9.586
9.590
9.448
9.537
614,185
-0.04(-0.46%)
Apr 11, 2002
9.592
9.641
9.576
9.582
773,628
-0.02(-0.18%)
Apr 10, 2002
9.433
9.601
9.400
9.599
857,123
+0.27(+2.89%)
Apr 09, 2002
9.412
9.417
9.232
9.330
807,120
+0.12(+1.31%)
Apr 08, 2002
9.175
9.221
9.056
9.209
738,956
+0.03(+0.37%)
Apr 05, 2002
9.211
9.336
9.152
9.175
1,105,250
-0.03(-0.28%)
Apr 04, 2002
9.232
9.232
9.168
9.200
1,441,354
-0.16(-1.68%)
Apr 03, 2002
9.539
9.548
9.338
9.357
775,515
-0.18(-1.89%)
Apr 02, 2002
9.624
9.635
9.529
9.537
1,086,381
-0.07(-0.68%)
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
.