ECL - ECOLAB INC.
270.84
-4.840 -1.787%
Share volume: 1,102,952
Last Updated: 04-21-2026
Consumer Goods/Soap & Other Detergents:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$275.68
-4.84
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $277.04 | $277.04 | $277.69 | $277.69 | $269.58 | $269.58 | $270.84 | $270.84 | 1,102,952 | $1,102,952.00 |
| 04-20-2026 | $274.80 | $274.80 | $278.84 | $278.84 | $274.16 | $274.16 | $275.68 | $275.68 | 1,159,853 | $1,159,853.00 |
| 04-17-2026 | $270.03 | $270.03 | $279.00 | $279.00 | $269.06 | $269.06 | $274.80 | $274.80 | 2,636,658 | $2,636,658.00 |
| 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 |