ECL - ECOLAB INC.
251.7
0.600 0.238%
Share volume: 1,599,209
Last Updated: 05-12-2026
Consumer Goods/Soap & Other Detergents:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$251.10
0.60
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $251.12 | $251.12 | $252.40 | $252.40 | $248.75 | $248.75 | $251.70 | $251.70 | 1,599,209 | $1,599,209.00 |
| 05-11-2026 | $255.82 | $255.82 | $257.37 | $257.37 | $250.13 | $250.13 | $251.10 | $251.10 | 1,654,141 | $1,654,141.00 |
| 05-08-2026 | $257.58 | $257.58 | $258.36 | $258.36 | $251.89 | $251.89 | $254.22 | $254.22 | 1,869,331 | $1,869,331.00 |
| 05-07-2026 | $264.02 | $264.02 | $265.50 | $265.50 | $256.44 | $256.44 | $256.55 | $256.55 | 1,860,110 | $1,860,110.00 |
| 05-06-2026 | $261.65 | $261.65 | $265.79 | $265.79 | $261.65 | $261.65 | $263.42 | $263.42 | 1,691,319 | $1,691,319.00 |
| 05-05-2026 | $256.93 | $256.93 | $259.12 | $259.12 | $254.57 | $254.57 | $257.65 | $257.65 | 1,145,171 | $1,145,171.00 |
| 05-04-2026 | $257.58 | $257.58 | $261.02 | $261.02 | $254.83 | $254.83 | $255.59 | $255.59 | 1,726,044 | $1,726,044.00 |
| 05-01-2026 | $262.48 | $262.48 | $263.10 | $263.10 | $258.99 | $258.99 | $259.51 | $259.51 | 978,377 | $978,377.00 |
| 04-30-2026 | $257.23 | $257.23 | $262.00 | $262.00 | $256.00 | $256.00 | $260.60 | $260.60 | 1,413,433 | $1,413,433.00 |
| 04-29-2026 | $262.20 | $262.20 | $265.92 | $265.92 | $254.53 | $254.53 | $256.61 | $256.61 | 1,560,211 | $1,560,211.00 |