ECL - ECOLAB INC.
261.37
-2.880 -1.102%
Share volume: 1,720,202
Last Updated: 03-27-2026
Consumer Goods/Soap & Other Detergents:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$264.25
-2.88
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $263.42 | $263.42 | $265.23 | $265.23 | $260.54 | $260.54 | $261.37 | $261.37 | 1,720,202 | $1,668,637.00 |
| 03-26-2026 | $268.93 | $268.93 | $269.93 | $269.93 | $263.28 | $263.28 | $264.25 | $264.25 | 1,260,255 | $1,260,255.00 |
| 03-25-2026 | $268.46 | $268.46 | $270.90 | $270.90 | $265.11 | $265.11 | $268.54 | $268.54 | 2,191,579 | $2,191,579.00 |
| 03-24-2026 | $260.00 | $260.00 | $267.87 | $267.87 | $258.58 | $258.58 | $264.49 | $264.49 | 1,744,483 | $1,744,483.00 |
| 03-23-2026 | $259.12 | $259.12 | $264.04 | $264.04 | $257.03 | $257.03 | $261.13 | $261.13 | 1,745,240 | $1,745,240.00 |
| 03-20-2026 | $257.03 | $257.03 | $259.05 | $259.05 | $254.34 | $254.34 | $256.48 | $256.48 | 2,877,689 | $2,877,689.00 |
| 03-19-2026 | $259.54 | $259.54 | $260.43 | $260.43 | $252.66 | $252.66 | $258.70 | $258.70 | 2,362,769 | $2,362,769.00 |
| 03-18-2026 | $269.51 | $269.51 | $270.48 | $270.48 | $261.50 | $261.50 | $261.84 | $261.84 | 1,728,127 | $1,728,127.00 |
| 03-17-2026 | $274.15 | $274.15 | $274.20 | $274.20 | $269.50 | $269.50 | $272.59 | $272.59 | 1,333,818 | $1,333,818.00 |
| 03-16-2026 | $279.45 | $278.70 | $279.70 | $278.95 | $272.22 | $271.49 | $273.11 | $272.38 | 1,547,995 | $1,547,995.00 |