Free Trial

Ecolab (ECL) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free ECL Stock Alerts
$232.20
+3.50 (+1.53%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Ecolab Stock Price Performance

5 Day
Performance
+1.44%
1 Month
Performance
+2.40%
3 Month
Performance
+2.97%
6 Month
Performance
+20.69%
Year-To-Date
Performance
+17.07%
1 Year
Performance
+34.14%
Receive ECL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ecolab and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ECL Stock Chart for Sunday, June, 2, 2024

ECL Chart by TradingView

Ecolab Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$228.68$232.50
+1.67%		$232.64$227.542.44 million shs$66.40 billion
05/30/2024$226.13$228.68
+1.13%		$228.91$225.50771,236 shs$65.30 billion
05/29/2024$228.90$226.13
-1.21%		$227.95$225.88849,799 shs$64.58 billion
05/28/2024$234.31$228.90
-2.31%		$233.93$228.46881,233 shs$65.37 billion
05/27/2024$234.31$234.31$234.59$232.84541,700 shs$66.91 billion
05/24/2024$233.13$234.31
+0.51%		$234.59$232.84541,745 shs$66.91 billion
05/23/2024$233.79$233.13
-0.28%		$234.62$232.26687,041 shs$66.57 billion
05/22/2024$235.00$233.79
-0.51%		$235.10$233.44586,955 shs$66.76 billion
05/21/2024$234.81$235.00
+0.08%		$236.00$234.51874,160 shs$67.11 billion
05/20/2024$233.66$234.81
+0.49%		$235.85$233.73638,248 shs$67.05 billion
05/17/2024$232.63$233.66
+0.44%		$233.96$232.44785,099 shs$66.73 billion
05/16/2024$232.92$232.63
-0.12%		$234.13$231.69947,252 shs$66.43 billion
05/15/2024$231.90$232.92
+0.44%		$233.13$231.81614,186 shs$66.51 billion
05/14/2024$231.75$231.90
+0.06%		$232.69$230.80860,865 shs$66.22 billion
05/13/2024$233.52$231.75
-0.76%		$234.07$231.701.43 million shs$66.18 billion
05/10/2024$233.58$233.52
-0.03%		$234.25$232.76683,293 shs$66.69 billion
05/09/2024$233.34$233.58
+0.10%		$233.93$232.18721,302 shs$66.70 billion
05/08/2024$233.01$233.34
+0.14%		$234.66$232.181.45 million shs$66.63 billion
05/07/2024$229.01$233.01
+1.75%		$233.30$228.841.22 million shs$66.54 billion
05/06/2024$227.50$229.01
+0.66%		$229.52$226.98981,100 shs$65.40 billion
05/03/2024$226.76$227.49
+0.32%		$228.56$226.141.07 million shs$65.04 billion
05/02/2024$224.98$226.76
+0.79%		$227.78$224.321.18 million shs$64.83 billion
05/01/2024$226.15$224.98
-0.52%		$227.58$224.19801,409 shs$64.32 billion
04/30/2024$221.67$226.15
+2.02%		$230.21$225.782.36 million shs$64.66 billion
04/29/2024$221.10$221.67
+0.26%		$222.66$219.971.25 million shs$63.38 billion
04/26/2024$219.82$221.10
+0.58%		$221.99$218.251.24 million shs$62.84 billion
04/25/2024$220.78$219.82
-0.43%		$220.88$218.231.11 million shs$62.85 billion
04/24/2024$219.68$220.78
+0.50%		$221.11$218.81670,449 shs$63.12 billion
04/23/2024$219.31$219.68
+0.17%		$220.72$218.36717,046 shs$62.81 billion
04/22/2024$218.16$219.31
+0.53%		$220.15$217.27853,098 shs$62.70 billion
04/19/2024$219.25$218.20
-0.48%		$219.85$217.052.59 million shs$62.39 billion
04/18/2024$219.25$219.25$220.41$217.23924,421 shs$62.69 billion
04/17/2024$220.35$219.25
-0.50%		$221.26$217.64910,450 shs$62.69 billion
04/16/2024$219.04$220.35
+0.60%		$221.71$218.851.73 million shs$63.00 billion
04/15/2024$221.69$219.04
-1.20%		$223.29$218.37965,493 shs$62.63 billion
04/12/2024$220.75$221.72
+0.44%		$222.32$219.231.13 million shs$63.39 billion
04/11/2024$222.15$220.75
-0.63%		$223.17$220.711.05 million shs$63.11 billion
04/10/2024$225.81$222.15
-1.62%		$224.07$221.011.36 million shs$63.51 billion
04/09/2024$226.85$225.81
-0.46%		$227.60$224.231.17 million shs$64.56 billion
04/08/2024$227.75$226.85
-0.40%		$228.93$225.45935,022 shs$64.86 billion
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$224.58$227.75
+1.41%		$228.37$224.931.45 million shs$65.12 billion
04/04/2024$228.33$224.58
-1.64%		$230.31$224.46929,028 shs$64.21 billion
04/03/2024$227.49$228.33
+0.37%		$229.22$227.11828,565 shs$65.28 billion
04/02/2024$227.93$227.49
-0.19%		$228.48$226.65871,675 shs$65.04 billion
04/01/2024$230.90$227.93
-1.29%		$230.48$227.15905,473 shs$65.17 billion
03/29/2024$230.90$230.90$231.57$230.05820,956 shs$66.02 billion
03/28/2024$231.80$230.90
-0.39%		$231.57$230.05819,624 shs$66.02 billion
03/27/2024$228.23$231.80
+1.56%		$231.82$228.261.20 million shs$66.27 billion
03/26/2024$227.07$228.23
+0.51%		$229.04$226.72978,683 shs$65.25 billion
03/25/2024$229.27$227.07
-0.96%		$229.33$226.791.00 million shs$64.92 billion
03/22/2024$228.82$229.27
+0.20%		$229.80$228.021.05 million shs$65.55 billion
03/21/2024$228.61$228.82
+0.09%		$229.60$227.031.29 million shs$65.42 billion
03/20/2024$227.35$228.61
+0.55%		$229.70$227.311.11 million shs$65.36 billion
03/19/2024$228.12$227.35
-0.34%		$229.61$225.231.28 million shs$64.91 billion
03/18/2024$226.70$228.12
+0.63%		$229.56$226.791.19 million shs$65.13 billion
03/15/2024$224.83$226.77
+0.86%		$227.13$222.633.37 million shs$64.75 billion
03/14/2024$225.18$224.83
-0.16%		$225.83$223.661.03 million shs$64.19 billion
03/13/2024$223.56$225.18
+0.72%		$226.00$223.63780,054 shs$64.29 billion
03/12/2024$223.91$223.56
-0.16%		$224.21$223.011.66 million shs$63.83 billion
03/11/2024$223.46$223.91
+0.20%		$223.91$221.921.42 million shs$63.93 billion
03/08/2024$224.57$223.45
-0.50%		$226.27$223.34859,285 shs$63.80 billion
03/07/2024$223.42$224.57
+0.51%		$226.32$224.06857,710 shs$64.12 billion
03/06/2024$223.41$223.42
+0.00%		$225.39$222.60862,740 shs$63.79 billion
03/05/2024$225.90$223.41
-1.10%		$226.62$222.981.05 million shs$63.79 billion
03/04/2024$225.51$225.90
+0.17%		$227.27$224.67896,834 shs$64.50 billion
03/01/2024$224.84$225.51
+0.30%		$226.33$222.65978,966 shs$64.39 billion

Related Companies:
This page (NYSE:ECL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders