Get the Stockscreener App
224.98
0.52%
-1.17
After Hours:
224.98
Ecolab, Inc. Stock (ECL) Price History
The historical daily chart and data for Ecolab, Inc. stock (ECL), adjusted for splits and dividends, show that the latest closing stock price as of May 01, 2024, is $224.98.
- Ecolab, Inc. all-time high stock price is $238.93, occurred on November 22, 2021.
- The lowest Ecolab, Inc. stock price recorded was $97.65 on February 05, 2014. Since then, Ecolab, Inc.'s stock price has risen over 130.39% to $224.98 now.
- The 52-week high stock price for ECL is $231.86, representing a 3.06% increase from the current share price, occurred on March 27, 2024.
- The 52-week low stock price for ECL is $156.72, indicating a -30.34% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Ecolab, Inc. (ECL) stock in the beginning of 2023 was $229.87. The stock closed the year at $145.56, a loss of over -36.68% for the year.
The table below shows more information about ECL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $227.6 | $224.2 | $3.40 | 786,979.0 | -0.52% |
| Apr 30, 2024 | $230.2 | $225.8 | $4.43 | 2,312,221.0 | +2.02% |
| Apr 29, 2024 | $222.7 | $220.0 | $2.69 | 1,244,433.0 | +0.26% |
| Apr 26, 2024 | $222.0 | $218.2 | $3.74 | 1,111,366.0 | +0.60% |
| Apr 25, 2024 | $220.9 | $218.2 | $2.69 | 1,080,302.0 | -0.45% |
| Apr 24, 2024 | $221.1 | $218.8 | $2.30 | 635,757.0 | +0.51% |
| Apr 23, 2024 | $220.7 | $218.3 | $2.39 | 689,609.0 | +0.16% |
| Apr 22, 2024 | $220.2 | $217.3 | $2.88 | 822,194.0 | +0.53% |
| Apr 19, 2024 | $219.9 | $217.1 | $2.87 | 2,454,046.0 | -0.48% |
| Apr 18, 2024 | $220.5 | $217.2 | $3.23 | 907,664.0 | -0.02% |
| Apr 17, 2024 | $221.3 | $217.6 | $3.62 | 898,009.0 | -0.51% |
| Apr 16, 2024 | $221.8 | $218.8 | $2.91 | 1,705,377.0 | +0.61% |
| Apr 15, 2024 | $223.3 | $218.4 | $4.92 | 965,295.0 | -1.20% |
| Apr 12, 2024 | $222.3 | $219.2 | $3.10 | 1,134,243.0 | +0.43% |
| Apr 11, 2024 | $223.2 | $220.7 | $2.46 | 1,053,265.0 | -0.63% |
| Apr 10, 2024 | $224.1 | $221.0 | $3.06 | 1,397,998.0 | -1.61% |
| Apr 09, 2024 | $227.6 | $224.2 | $3.44 | 1,161,453.0 | -0.44% |
| Apr 08, 2024 | $228.9 | $225.4 | $3.48 | 706,354.0 | -0.42% |
| Apr 05, 2024 | $228.4 | $224.9 | $3.44 | 1,449,333.0 | +1.41% |
| Apr 04, 2024 | $230.3 | $224.5 | $5.85 | 960,280.0 | -1.61% |
| Apr 03, 2024 | $229.3 | $227.1 | $2.20 | 788,509.0 | +0.36% |
| Apr 02, 2024 | $228.5 | $226.7 | $1.82 | 871,676.0 | -0.21% |
Ecolab, Inc. Stock (ECL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ecolab, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ECL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ecolab, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ecolab, Inc. Stock (ECL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $227.6 | $224.2 | $3.40 | 786,979.0 | +0.00% |
| Apr, 2024 | $230.5 | $217.1 | $13.43 | 26,041,838.0 | -2.56% |
| Mar, 2024 | $231.9 | $221.9 | $9.95 | 24,117,396.0 | +2.70% |
| Feb, 2024 | $225.7 | $195.5 | $30.20 | 28,787,582.0 | +13.43% |
| Jan, 2024 | $202.5 | $193.5 | $9.02 | 21,835,374.0 | -0.07% |
Ecolab, Inc. Stock (ECL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $201.6 | $188.8 | $12.82 | 21,758,739.0 | +3.45% |
| Nov, 2023 | $191.9 | $165.4 | $26.56 | 20,269,845.0 | +14.30% |
| Oct, 2023 | $171.0 | $156.7 | $14.25 | 23,564,647.0 | -0.98% |
| Sep, 2023 | $184.8 | $167.0 | $17.77 | 21,406,489.0 | -7.84% |
| Aug, 2023 | $189.3 | $177.4 | $11.93 | 23,841,891.0 | +0.37% |
| Jul, 2023 | $191.4 | $180.2 | $11.17 | 20,101,290.0 | -1.90% |
| Jun, 2023 | $187.7 | $164.5 | $23.21 | 23,077,415.0 | +13.11% |
| May, 2023 | $179.8 | $164.0 | $15.75 | 22,201,357.0 | -1.66% |
| Apr, 2023 | $168.3 | $161.5 | $6.73 | 17,836,778.0 | +1.40% |
| Mar, 2023 | $166.0 | $153.9 | $12.13 | 27,703,236.0 | +3.87% |
| Feb, 2023 | $165.0 | $143.9 | $21.05 | 24,871,692.0 | +2.93% |
| Jan, 2023 | $155.2 | $144.3 | $10.88 | 20,369,220.0 | +6.37% |
Ecolab, Inc. Stock (ECL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $157.2 | $140.1 | $17.05 | 25,373,462.0 | -2.85% |
| Nov, 2022 | $156.4 | $131.0 | $25.36 | 38,488,205.0 | -4.61% |
| Oct, 2022 | $159.1 | $136.9 | $22.16 | 27,394,014.0 | +8.76% |
| Sep, 2022 | $175.0 | $143.3 | $31.66 | 26,694,894.0 | -11.85% |
| Aug, 2022 | $178.1 | $162.4 | $15.63 | 19,707,981.0 | -0.82% |
| Jul, 2022 | $165.9 | $151.0 | $14.94 | 18,705,693.0 | +7.36% |
| Jun, 2022 | $174.6 | $143.8 | $30.80 | 21,862,674.0 | -6.13% |
| May, 2022 | $174.2 | $154.3 | $19.90 | 25,035,645.0 | -3.21% |
| Apr, 2022 | $185.5 | $168.4 | $17.14 | 26,395,974.0 | -4.09% |
| Mar, 2022 | $184.4 | $154.8 | $29.54 | 45,594,274.0 | +0.17% |
| Feb, 2022 | $193.4 | $169.1 | $24.36 | 26,973,789.0 | -6.96% |
| Jan, 2022 | $237.4 | $180.4 | $57.01 | 30,842,423.0 | -19.24% |
0.49%
0.45%
Cap:
|
Volume (24h):