ECL
Ecolab Inc (ECL)
NYSE
$271.60-$2.10 (-0.77%)
Price as of Oct 02, 2026 7:31 PM EDT
  • $76.7B
    Market Cap
  • 0.03%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -1.96%
    Low Price$269.46
    High Price$280.23
  • 3 Months
    -3.15%
    Low Price$262.44
    High Price$289.83
  • 1 Year
    +0.03%
    Low Price$244.41
    High Price$305.88
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
273.31
275.31
271.17
273.70
+0.90%
1,224,179
10/01/2026
272.69
273.60
267.46
271.26
-1.21%
1,775,393
09/30/2026
278.13
278.13
274.58
274.58
-1.18%
1,506,366
09/29/2026
279.20
280.82
276.72
277.87
-0.84%
1,104,485
09/28/2026
277.57
281.27
277.00
280.23
+0.26%
954,063
09/25/2026
276.36
280.66
273.14
279.49
+1.50%
1,006,115
09/24/2026
276.07
278.14
273.75
275.37
-0.49%
976,169
09/23/2026
275.39
277.81
273.66
276.72
+0.18%
1,058,732
09/22/2026
272.84
277.11
271.00
276.22
+2.31%
1,204,272
09/21/2026
272.10
272.11
267.83
269.98
+0.19%
803,793
09/18/2026
269.97
271.64
267.91
269.46
-0.82%
2,572,776
09/17/2026
276.98
276.98
271.67
271.68
-0.88%
985,371
09/16/2026
275.59
278.15
272.25
274.08
-0.19%
1,271,184
09/15/2026
276.40
277.45
272.57
274.60
-0.07%
1,008,114
09/15/2026
$0.73 Dividend
09/14/2026
275.83
276.38
273.10
274.78
-0.24%
975,789
09/11/2026
273.48
276.81
272.32
275.45
+1.69%
1,289,100
09/10/2026
269.56
271.52
267.81
270.88
-0.22%
1,175,272
09/09/2026
275.27
276.43
271.49
271.49
-2.12%
1,040,270
09/08/2026
276.72
279.77
275.27
277.37
-0.42%
1,531,089
09/04/2026
275.14
279.76
274.52
278.54
+0.11%
1,017,333
09/03/2026
280.79
282.25
275.42
278.23
-0.33%
929,122
09/02/2026
280.93
284.20
278.15
279.16
-0.12%
1,383,338
09/01/2026
281.96
283.46
278.58
279.51
-1.04%
1,356,540
08/31/2026
284.59
285.55
280.58
282.45
-1.24%
1,534,999
08/28/2026
286.97
289.22
284.40
285.99
+0.29%
732,447
08/27/2026
286.62
287.98
283.67
285.15
-1.61%
1,384,852
08/26/2026
289.68
294.55
289.12
289.83
+0.37%
1,426,846
08/25/2026
286.23
289.51
284.24
288.77
+0.89%
1,779,450
08/24/2026
283.31
286.62
283.14
286.22
+1.90%
1,682,931
08/21/2026
280.57
282.89
277.71
280.88
+0.05%
2,403,309
08/20/2026
281.69
285.84
279.59
280.73
-1.45%
1,862,811
08/19/2026
279.61
285.02
278.36
284.86
+2.01%
1,552,607
08/18/2026
275.67
281.40
274.51
279.26
+1.51%
2,087,597
08/17/2026
273.39
276.48
272.61
275.11
-0.10%
2,384,015
08/14/2026
274.41
276.20
273.57
275.38
-0.05%
767,302
08/13/2026
278.21
278.88
273.80
275.53
-0.78%
874,382
08/12/2026
281.72
282.10
277.14
277.69
-2.18%
1,217,054
08/11/2026
282.04
285.58
280.88
283.88
+0.08%
724,915
08/10/2026
283.50
284.13
280.56
283.65
-0.27%
942,898
08/07/2026
281.97
286.95
281.45
284.41
+0.60%
1,106,741
08/06/2026
285.86
287.68
279.99
282.71
-0.70%
1,245,810
08/05/2026
284.24
285.70
281.62
284.71
+0.82%
1,309,074
08/04/2026
277.26
282.98
275.59
282.39
+1.33%
1,225,880
08/03/2026
279.51
281.11
274.99
278.69
+0.65%
1,595,427
07/31/2026
273.67
278.43
272.07
276.89
-0.61%
1,656,253
07/30/2026
281.25
283.01
275.02
278.60
-1.54%
1,141,442
07/29/2026
284.92
284.92
278.14
282.95
+0.28%
1,536,568
07/28/2026
277.26
284.23
274.48
282.15
+4.24%
1,888,629
07/28/2026
$2.09 Earnings
07/27/2026
268.33
271.57
268.29
270.66
+0.98%
1,515,333
07/24/2026
263.05
268.12
262.50
268.04
+2.13%
1,155,137
07/23/2026
262.17
264.77
260.81
262.44
-1.40%
1,224,515
07/22/2026
265.72
266.66
262.35
266.17
+1.01%
1,115,593
07/21/2026
266.45
267.61
262.52
263.50
-1.66%
1,194,560
07/20/2026
271.96
273.21
265.42
267.94
-1.53%
1,147,172
07/17/2026
276.91
280.45
271.37
272.11
-1.04%
1,177,047
07/16/2026
268.35
275.01
267.97
274.98
+2.02%
1,203,094
07/15/2026
268.69
272.44
267.75
269.53
+0.19%
1,037,629
07/14/2026
270.70
272.31
268.78
269.04
-0.77%
849,290
07/13/2026
273.34
275.14
268.90
271.13
-0.90%
847,487
07/10/2026
272.91
274.97
272.14
273.58
+0.47%
649,884
07/09/2026
273.07
274.67
269.65
272.31
-0.40%
1,012,980
07/08/2026
277.59
277.60
271.49
273.39
-3.17%
1,213,498
07/07/2026
286.28
287.54
281.05
282.33
-0.23%
1,301,399
07/06/2026
283.50
283.50
277.76
282.97
+0.13%
1,045,497
07/02/2026
278.20
282.66
275.36
282.61
+1.79%
1,242,753
07/01/2026
277.59
282.17
276.65
277.63
-0.09%
1,231,122
06/30/2026
278.96
279.59
275.85
277.87
+0.004%
1,680,459
06/29/2026
280.75
281.51
276.37
277.86
-1.78%
1,560,444
06/26/2026
279.56
283.20
277.21
282.90
+0.87%
2,958,261
06/25/2026
277.15
282.65
276.27
280.45
+1.78%
1,954,305
06/24/2026
271.97
279.03
269.33
275.56
+2.84%
1,722,487
06/23/2026
267.19
272.74
266.39
267.95
-0.25%
2,255,429
06/22/2026
266.96
271.18
265.22
268.63
+0.08%
1,310,841
06/18/2026
269.86
274.71
268.15
268.41
+0.02%
3,332,961
06/17/2026
271.47
274.62
267.09
268.35
-1.76%
1,738,037
06/16/2026
268.29
276.05
268.29
273.14
+2.25%
2,259,776
06/16/2026
$0.73 Dividend
06/15/2026
267.27
269.70
266.07
267.14
+1.19%
2,046,179
06/12/2026
266.27
266.56
260.36
263.99
+0.68%
1,935,304
06/11/2026
257.69
263.41
256.12
262.22
+2.58%
1,397,175
06/10/2026
263.74
263.74
253.72
255.61
-2.82%
1,828,297
06/09/2026
260.60
263.06
259.19
263.02
+2.73%
2,244,223
06/08/2026
253.87
259.14
253.63
256.03
-0.22%
2,450,750
06/05/2026
255.40
259.89
254.98
256.59
+1.43%
2,353,741
06/04/2026
257.75
259.35
252.64
252.97
-0.52%
1,158,581
06/03/2026
254.39
258.67
252.85
254.30
-0.23%
1,347,768
06/02/2026
249.42
257.16
248.91
254.89
+2.31%
1,937,640
06/01/2026
251.91
252.95
246.51
249.13
-2.16%
1,307,045
05/29/2026
258.78
259.52
254.26
254.63
-1.63%
2,939,934
05/28/2026
258.15
262.54
257.23
258.85
-0.89%
1,656,789
05/27/2026
258.61
265.48
256.81
261.17
+3.28%
2,606,087
05/26/2026
253.23
254.22
250.60
252.87
+0.36%
1,054,181
05/22/2026
250.35
252.67
249.16
251.96
+1.26%
1,254,782
05/21/2026
246.07
250.45
243.61
248.84
+0.62%
1,471,937
05/20/2026
243.65
249.02
241.91
247.31
+1.18%
2,028,619
05/19/2026
244.68
246.69
241.85
244.41
-1.40%
2,791,753
05/18/2026
247.03
250.00
245.63
247.87
+0.64%
1,542,086
05/15/2026
246.99
248.81
243.94
246.29
-0.51%
1,842,201