Ecolab (ECL) Price: 273.70

Ecolab, Inc. (ECL)

273.70 +2.44 (+0.90%) USD | NYSE | Oct 02, 16:00

273.71 +0.01 (+0.00%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	273.31	275.31	271.17	273.70	1.226M
Oct 01, 2026	272.69	273.60	267.46	271.26	1.683M
Sep 30, 2026	278.13	278.13	274.58	274.58	1.509M
Sep 29, 2026	279.20	280.82	276.72	277.87	1.107M
Sep 28, 2026	277.57	281.27	277.00	280.23	954062.0
Sep 25, 2026	276.36	280.66	273.14	279.49	1.006M
Sep 24, 2026	276.07	278.14	273.75	275.37	976169.0
Sep 23, 2026	275.39	277.81	273.66	276.72	1.059M
Sep 22, 2026	272.84	277.11	271.00	276.22	1.204M
Sep 21, 2026	272.10	272.11	267.83	269.98	803793.0
Sep 18, 2026	269.97	271.64	267.91	269.46	2.573M
Sep 17, 2026	276.98	276.98	271.67	271.68	985370.0
Sep 16, 2026	275.59	278.15	272.25	274.08	1.271M
Sep 15, 2026	276.40	277.45	272.57	274.60	1.008M
Sep 14, 2026	276.56	277.12	273.83	275.51	975789.0
Sep 11, 2026	274.21	277.55	273.04	276.18	1.289M
Sep 10, 2026	270.28	272.24	268.52	271.60	1.175M
Sep 09, 2026	276.00	277.16	272.21	272.21	1.052M
Sep 08, 2026	277.46	280.51	276.00	278.11	1.532M
Sep 04, 2026	275.87	280.50	275.25	279.28	1.017M
Sep 03, 2026	281.54	283.00	276.15	278.97	929122.0
Sep 02, 2026	281.68	284.96	278.89	279.90	1.383M
Sep 01, 2026	282.71	284.21	279.32	280.25	1.357M
Aug 31, 2026	285.35	286.31	281.33	283.20	1.531M
Aug 28, 2026	287.73	289.99	285.16	286.75	732446.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks