ECL - ECOLAB INC.
298.46
-5.000 -1.675%
Share volume: 1,482,431
Last Updated: 03-03-2026
Consumer Goods/Soap & Other Detergents:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$303.46
-5.00
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $299.88 | $299.88 | $299.88 | $299.88 | $292.42 | $292.42 | $298.46 | $298.46 | 1,482,431 | $1,482,431.00 |
| 03-02-2026 | $304.98 | $304.98 | $305.80 | $305.80 | $297.91 | $297.91 | $303.46 | $303.46 | 1,428,333 | $1,428,333.00 |
| 02-27-2026 | $305.57 | $305.57 | $308.36 | $308.36 | $303.75 | $303.75 | $308.35 | $308.35 | 1,832,604 | $1,832,604.00 |
| 02-26-2026 | $308.02 | $308.02 | $308.71 | $308.71 | $303.04 | $303.04 | $306.76 | $306.76 | 1,187,911 | $1,187,911.00 |
| 02-25-2026 | $308.66 | $308.66 | $309.24 | $309.24 | $302.84 | $302.84 | $306.52 | $306.52 | 1,096,137 | $1,096,137.00 |
| 02-24-2026 | $308.19 | $308.19 | $309.27 | $309.27 | $305.67 | $305.67 | $308.16 | $308.16 | 1,100,120 | $1,100,120.00 |
| 02-23-2026 | $302.22 | $302.22 | $306.11 | $306.11 | $300.13 | $300.13 | $305.67 | $305.67 | 1,102,553 | $1,102,553.00 |
| 02-20-2026 | $301.95 | $301.95 | $304.94 | $304.94 | $299.60 | $299.60 | $304.16 | $304.16 | 1,333,091 | $1,333,091.00 |
| 02-19-2026 | $301.62 | $301.62 | $303.52 | $303.52 | $299.11 | $299.11 | $301.00 | $301.00 | 1,088,498 | $1,088,498.00 |
| 02-18-2026 | $303.61 | $303.61 | $305.52 | $305.52 | $300.78 | $300.78 | $302.59 | $302.59 | 1,268,549 | $1,268,549.00 |