Get the Stockscreener App
240.74
0.69%
1.65
After Hours:
240.74
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 December 24, 2024, is $240.74.
- Ecolab Inc all-time high stock price is $262.61, occurred on October 18, 2024.
- The lowest Ecolab Inc stock price recorded was $97.65 on February 05, 2014. Since then, Ecolab Inc's stock price has risen over 146.53% to $240.74 now.
- The 52-week high stock price for ECL is $262.61, representing a 9.08% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for ECL is $193.46, indicating a -19.64% decrease from the current share price, occurred on January 08, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 24, 2024 | $240.7 | $236.4 | $4.33 | 320,083.0 | +0.69% |
| Dec 23, 2024 | $239.2 | $236.4 | $2.79 | 889,303.0 | +0.34% |
| Dec 20, 2024 | $239.6 | $234.8 | $4.85 | 1,945,292.0 | +1.17% |
| Dec 19, 2024 | $239.3 | $235.4 | $3.83 | 1,046,090.0 | -0.90% |
| Dec 18, 2024 | $245.1 | $237.4 | $7.65 | 1,048,522.0 | -3.46% |
| Dec 17, 2024 | $253.9 | $245.9 | $7.98 | 1,699,234.0 | -0.90% |
| Dec 16, 2024 | $251.2 | $248.0 | $3.21 | 1,195,820.0 | -0.72% |
| Dec 13, 2024 | $251.6 | $247.3 | $4.29 | 1,372,442.0 | +0.56% |
| Dec 12, 2024 | $249.3 | $245.2 | $4.13 | 901,360.0 | +1.36% |
| Dec 11, 2024 | $247.8 | $245.2 | $2.66 | 893,176.0 | -0.64% |
| Dec 10, 2024 | $250.0 | $246.6 | $3.46 | 1,261,513.0 | -0.94% |
| Dec 09, 2024 | $252.3 | $249.1 | $3.15 | 950,313.0 | -0.38% |
| Dec 06, 2024 | $252.3 | $248.9 | $3.34 | 892,786.0 | +0.95% |
| Dec 05, 2024 | $248.9 | $246.4 | $2.48 | 780,658.0 | -0.35% |
| Dec 04, 2024 | $249.2 | $245.8 | $3.33 | 621,795.0 | +0.28% |
| Dec 03, 2024 | $249.2 | $245.8 | $3.44 | 850,862.0 | -0.11% |
| Dec 02, 2024 | $249.8 | $246.5 | $3.29 | 911,479.0 | -0.13% |
| Nov 29, 2024 | $249.4 | $247.2 | $2.25 | 642,180.0 | +0.43% |
| Nov 27, 2024 | $249.2 | $247.0 | $2.20 | 632,340.0 | +0.13% |
| Nov 26, 2024 | $249.3 | $245.0 | $4.30 | 725,548.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $253.9 | $234.8 | $19.10 | 17,900,811.0 | -3.23% |
| Nov, 2024 | $251.7 | $240.1 | $11.58 | 20,399,747.0 | +1.24% |
| Oct, 2024 | $262.6 | $243.2 | $19.42 | 18,308,979.0 | -3.76% |
| Sep, 2024 | $256.6 | $243.9 | $12.66 | 17,608,350.0 | +0.85% |
| Aug, 2024 | $253.5 | $230.8 | $22.77 | 20,951,530.0 | +9.75% |
| Jul, 2024 | $249.0 | $221.0 | $28.04 | 22,109,367.0 | -3.07% |
| Jun, 2024 | $245.9 | $230.8 | $15.18 | 22,218,288.0 | +2.50% |
| May, 2024 | $236.0 | $224.2 | $11.81 | 20,086,464.0 | +2.68% |
| Apr, 2024 | $230.5 | $217.1 | $13.43 | 25,254,859.0 | -2.06% |
| 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% |
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):