ECL
Ecolab Inc (ECL)
NYSE
$279.45+$1.81 (+0.65%)
Price as of Aug 03, 2026 4:26 PM EDT
  • $78.1B
    Market Cap
  • 7.50%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -0.35%
    Low Price$263.14
    High Price$283.72
  • 3 Months
    +6.83%
    Low Price$245.06
    High Price$283.72
  • 1 Year
    +7.50%
    Low Price$245.06
    High Price$306.69
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
274.40
279.17
272.79
277.63
-0.61%
1,656,253
07/30/2026
282.00
283.77
275.75
279.34
-1.54%
1,141,442
07/29/2026
285.68
285.68
278.88
283.70
+0.28%
1,536,568
07/28/2026
278.00
284.99
275.21
282.90
+4.24%
1,888,629
07/28/2026
$2.09 Earnings
07/27/2026
269.04
272.29
269.00
271.38
+0.98%
1,515,333
07/24/2026
263.75
268.83
263.20
268.75
+2.13%
1,155,137
07/23/2026
262.87
265.47
261.50
263.14
-1.40%
1,224,515
07/22/2026
266.43
267.37
263.05
266.88
+1.01%
1,115,593
07/21/2026
267.16
268.32
263.22
264.20
-1.66%
1,194,560
07/20/2026
272.68
273.94
266.13
268.65
-1.53%
1,147,172
07/17/2026
277.65
281.20
272.09
272.83
-1.04%
1,177,047
07/16/2026
269.06
275.74
268.68
275.71
+2.02%
1,203,094
07/15/2026
269.40
273.16
268.46
270.25
+0.19%
1,037,629
07/14/2026
271.42
273.03
269.49
269.75
-0.77%
849,290
07/13/2026
274.07
275.87
269.61
271.85
-0.90%
847,487
07/10/2026
273.64
275.70
272.86
274.31
+0.47%
649,884
07/09/2026
273.80
275.40
270.37
273.03
-0.40%
1,012,980
07/08/2026
278.33
278.34
272.21
274.12
-3.17%
1,213,498
07/07/2026
287.04
288.30
281.80
283.08
-0.23%
1,301,399
07/06/2026
284.25
284.25
278.50
283.72
+0.13%
1,045,497
07/02/2026
278.94
283.41
276.09
283.36
+1.79%
1,242,753
07/01/2026
278.33
282.92
277.38
278.37
-0.09%
1,231,122
06/30/2026
279.70
280.34
276.58
278.61
+0.004%
1,680,459
06/29/2026
281.50
282.26
277.11
278.60
-1.78%
1,560,444
06/26/2026
280.30
283.95
277.95
283.65
+0.87%
2,958,261
06/25/2026
277.89
283.41
277.00
281.20
+1.78%
1,954,305
06/24/2026
272.69
279.77
270.05
276.29
+2.84%
1,722,487
06/23/2026
267.90
273.46
267.10
268.66
-0.25%
2,255,429
06/22/2026
267.67
271.90
265.92
269.34
+0.08%
1,310,841
06/18/2026
270.58
275.44
268.87
269.12
+0.02%
3,332,961
06/17/2026
272.19
275.35
267.80
269.06
-1.76%
1,738,037
06/16/2026
269.00
276.78
269.00
273.87
+2.25%
2,259,776
06/16/2026
$0.73 Dividend
06/15/2026
267.98
270.41
266.77
267.85
+1.19%
2,046,179
06/12/2026
266.97
267.27
261.05
264.69
+0.68%
1,935,304
06/11/2026
258.38
264.11
256.80
262.91
+2.58%
1,397,175
06/10/2026
264.44
264.44
254.40
256.29
-2.82%
1,828,297
06/09/2026
261.29
263.76
259.88
263.72
+2.73%
2,244,223
06/08/2026
254.55
259.83
254.31
256.71
-0.22%
2,450,750
06/05/2026
256.08
260.58
255.65
257.27
+1.43%
2,353,741
06/04/2026
258.44
260.04
253.31
253.64
-0.52%
1,158,581
06/03/2026
255.06
259.35
253.52
254.98
-0.23%
1,347,768
06/02/2026
250.08
257.85
249.57
255.56
+2.31%
1,937,640
06/01/2026
252.58
253.62
247.17
249.79
-2.16%
1,307,045
05/29/2026
259.46
260.21
254.94
255.30
-1.63%
2,939,934
05/28/2026
258.83
263.23
257.92
259.54
-0.89%
1,656,789
05/27/2026
259.29
266.18
257.49
261.87
+3.28%
2,606,087
05/26/2026
253.90
254.90
251.27
253.54
+0.36%
1,054,181
05/22/2026
251.02
253.34
249.82
252.63
+1.26%
1,254,782
05/21/2026
246.73
251.12
244.26
249.50
+0.62%
1,471,937
05/20/2026
244.29
249.68
242.55
247.96
+1.18%
2,028,619
05/19/2026
245.33
247.35
242.49
245.06
-1.40%
2,791,753
05/18/2026
247.68
250.67
246.28
248.53
+0.64%
1,542,086
05/15/2026
247.65
249.47
244.58
246.95
-0.51%
1,842,201
05/14/2026
249.32
250.39
247.92
248.20
-0.30%
1,587,724
05/13/2026
250.11
252.28
247.92
248.94
-0.83%
1,757,364
05/12/2026
250.44
251.71
248.07
251.02
+0.24%
1,625,355
05/11/2026
255.12
256.67
249.45
250.42
-1.23%
1,654,137
05/08/2026
256.88
257.66
251.21
253.53
-0.91%
1,869,331
05/07/2026
263.30
264.78
255.74
255.85
-2.61%
1,860,110
05/06/2026
260.94
265.07
260.94
262.70
+2.24%
1,691,321
05/05/2026
256.23
258.42
253.87
256.95
+0.81%
1,145,171
05/04/2026
256.88
260.31
254.14
254.90
-1.51%
1,726,045
05/01/2026
261.77
262.38
258.29
258.80
-0.42%
978,377
04/30/2026
256.53
261.29
255.30
259.89
+1.55%
1,413,434
04/29/2026
261.49
265.19
253.84
255.91
-3.88%
1,560,211
04/28/2026
267.11
268.41
258.51
266.23
-0.34%
2,145,334
04/28/2026
$1.70 Earnings
04/27/2026
269.02
269.23
265.23
267.15
-0.60%
1,285,472
04/24/2026
269.92
270.78
265.28
268.76
-0.72%
1,220,109
04/23/2026
269.24
272.22
266.50
270.71
+0.94%
796,554
04/22/2026
271.22
273.37
266.69
268.20
-0.71%
1,083,584
04/21/2026
276.29
276.93
268.85
270.10
-1.76%
1,109,645
04/20/2026
274.05
278.08
273.41
274.93
+0.32%
1,159,582
04/17/2026
269.30
278.24
268.32
274.05
+2.07%
2,636,658
04/16/2026
269.37
272.26
267.12
268.50
-0.42%
1,441,397
04/15/2026
271.12
272.72
266.81
269.64
-1.01%
1,036,867
04/14/2026
276.19
276.19
271.33
272.39
-0.75%
1,166,546
04/13/2026
270.99
275.14
269.15
274.45
+0.70%
1,712,178
04/10/2026
272.97
274.02
271.26
272.55
+0.30%
1,596,817
04/09/2026
269.64
272.35
267.89
271.73
-0.38%
923,391
04/08/2026
268.03
272.82
267.06
272.77
+4.29%
1,326,192
04/07/2026
264.99
265.81
258.44
261.55
-1.79%
1,238,445
04/06/2026
262.41
266.37
261.77
266.30
+1.04%
826,308
04/02/2026
264.46
268.38
262.00
263.56
-1.95%
1,000,609
04/01/2026
266.72
270.12
264.84
268.81
+1.32%
1,095,884
03/31/2026
260.34
265.58
259.05
265.30
+1.34%
1,874,419
03/30/2026
261.29
264.73
260.99
261.78
+0.43%
1,485,948
03/27/2026
262.70
264.51
259.83
260.66
-1.09%
1,720,202
03/26/2026
268.20
269.19
262.56
263.53
-1.60%
1,260,255
03/25/2026
267.73
270.16
264.39
267.81
+1.53%
2,191,579
03/24/2026
259.29
267.14
257.88
263.77
+1.29%
1,744,483
03/23/2026
258.42
263.32
256.33
260.42
+1.81%
1,745,240
03/20/2026
256.33
258.35
253.65
255.78
-0.86%
2,877,219
03/19/2026
258.83
259.72
251.97
258.00
-1.20%
2,362,769
03/18/2026
268.78
269.74
260.79
261.13
-3.94%
1,728,127
03/17/2026
273.40
273.45
268.77
271.85
+0.08%
1,333,820
03/17/2026
$0.73 Dividend
03/16/2026
277.95
278.19
270.75
271.64
-0.39%
1,547,995