ECL - ECOLAB INC.
274.8
5.570 2.027%
Share volume: 2,636,658
Last Updated: 04-17-2026
Consumer Goods/Soap & Other Detergents:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$269.23
5.57
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $270.03 | $270.03 | $279.00 | $279.00 | $269.06 | $269.06 | $274.80 | $274.80 | 2,636,658 | $2,619,199.00 |
| 04-16-2026 | $270.10 | $270.10 | $273.00 | $273.00 | $267.85 | $267.85 | $269.23 | $269.23 | 1,441,397 | $1,441,397.00 |
| 04-15-2026 | $271.86 | $271.86 | $273.46 | $273.46 | $267.54 | $267.54 | $270.37 | $270.37 | 1,036,867 | $1,036,867.00 |
| 04-14-2026 | $276.94 | $276.94 | $276.94 | $276.94 | $272.07 | $272.07 | $273.13 | $273.13 | 1,166,546 | $1,166,546.00 |
| 04-13-2026 | $271.73 | $271.73 | $275.89 | $275.89 | $269.88 | $269.88 | $275.20 | $275.20 | 1,712,424 | $1,712,424.00 |
| 04-10-2026 | $273.71 | $273.71 | $274.77 | $274.77 | $272.00 | $272.00 | $273.29 | $273.29 | 1,596,857 | $1,596,857.00 |
| 04-09-2026 | $270.37 | $270.37 | $273.09 | $273.09 | $268.62 | $268.62 | $272.47 | $272.47 | 923,631 | $923,631.00 |
| 04-08-2026 | $268.77 | $268.77 | $273.56 | $273.56 | $267.79 | $267.79 | $273.51 | $273.51 | 1,326,192 | $1,326,192.00 |
| 04-07-2026 | $265.71 | $265.71 | $266.53 | $266.53 | $259.14 | $259.14 | $262.26 | $262.26 | 1,238,445 | $1,238,445.00 |
| 04-06-2026 | $263.13 | $263.13 | $267.10 | $267.10 | $262.48 | $262.48 | $267.03 | $267.03 | 826,308 | $826,308.00 |