ECL - ECOLAB INC.
282.69
-4.240 -1.500%
Share volume: 1,828,437
Last Updated: 03-06-2026
Consumer Goods/Soap & Other Detergents:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$286.93
-4.24
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $283.45 | $283.45 | $285.00 | $285.00 | $279.65 | $279.65 | $282.69 | $282.69 | 1,828,437 | $1,828,437.00 |
| 03-05-2026 | $294.91 | $294.91 | $296.28 | $296.28 | $284.56 | $284.56 | $286.93 | $286.93 | 2,209,754 | $2,209,754.00 |
| 03-04-2026 | $297.19 | $297.19 | $298.85 | $298.85 | $295.30 | $295.30 | $297.88 | $297.88 | 884,309 | $884,309.00 |
| 03-03-2026 | $299.88 | $299.88 | $299.88 | $299.88 | $292.42 | $292.42 | $298.46 | $298.46 | 1,528,870 | $1,528,870.00 |
| 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 |