Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ecolab (NY: ECL )

242.06 -0.86 (-0.35%)

Official Closing Price Updated: 7:00 PM EST, Jan 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 24, 2025	242.20	243.81	241.55	242.06	924,088	-0.86(-0.35%)
Jan 23, 2025	241.80	243.14	239.66	242.92	811,300	+1.29(+0.53%)
Jan 22, 2025	241.09	243.10	239.02	241.63	1,058,753	+0.56(+0.23%)
Jan 21, 2025	237.77	241.17	236.64	241.07	1,267,427	+3.65(+1.54%)
Jan 17, 2025	240.59	241.85	237.41	237.42	2,312,526	-1.73(-0.72%)
Jan 16, 2025	237.37	239.36	236.59	239.15	1,031,573	+2.60(+1.10%)
Jan 15, 2025	237.71	238.34	235.13	236.55	1,240,065	+2.65(+1.13%)
Jan 14, 2025	233.44	235.19	232.83	233.90	1,080,078	+0.44(+0.19%)
Jan 13, 2025	229.12	233.56	227.63	233.46	1,368,392	+3.74(+1.63%)
Jan 10, 2025	231.77	233.72	229.52	229.72	1,254,280	-4.85(-2.07%)
Jan 08, 2025	231.86	234.88	230.92	234.57	904,660	+3.13(+1.35%)
Jan 07, 2025	230.97	233.75	229.47	231.44	1,238,930	+0.06(+0.03%)
Jan 06, 2025	231.92	233.25	230.05	231.38	1,244,174	-0.55(-0.24%)
Jan 03, 2025	231.25	233.18	230.10	231.93	916,662	+1.00(+0.43%)
Jan 02, 2025	234.78	236.18	230.79	230.93	931,508	-3.39(-1.45%)
Dec 31, 2024				234.32	0	-0.20(-0.09%)
Dec 30, 2024	235.59	236.31	233.07	234.52	723,794	-3.24(-1.36%)
Dec 27, 2024	238.55	239.53	236.05	237.76	517,410	-1.60(-0.67%)
Dec 26, 2024	240.07	240.07	238.61	239.36	521,431	-1.38(-0.57%)
Dec 24, 2024	238.47	240.74	236.41	240.74	323,174	+1.65(+0.69%)
Dec 23, 2024	237.79	239.23	236.44	239.09	1,089,559	+0.80(+0.34%)
Dec 20, 2024	236.15	239.62	234.77	238.29	2,427,335	+2.40(+1.02%)
Dec 19, 2024	236.51	239.26	235.62	235.89	657,937	-1.77(-0.74%)
Dec 18, 2024	244.95	245.10	237.45	237.66	1,291,028	-8.51(-3.46%)
Dec 17, 2024	248.80	253.87	245.89	246.17	1,801,321	-1.58(-0.64%)
Dec 16, 2024	250.17	250.56	247.36	247.75	1,248,422	-1.79(-0.72%)
Dec 13, 2024	247.64	250.96	246.68	249.54	1,432,060	+1.39(+0.56%)
Dec 12, 2024	244.58	248.70	244.58	248.16	932,289	+3.34(+1.36%)
Dec 11, 2024	246.16	247.19	244.53	244.82	969,228	-1.59(-0.64%)
Dec 10, 2024	249.26	249.38	245.93	246.40	1,299,163	-2.34(-0.94%)
Dec 09, 2024	248.89	251.60	248.46	248.75	1,019,921	-0.94(-0.38%)
Dec 06, 2024	249.09	251.61	248.28	249.69	933,955	+2.35(+0.95%)
Dec 05, 2024	246.95	248.22	245.75	247.33	826,439	-0.88(-0.35%)
Dec 04, 2024	246.56	248.51	245.19	248.21	681,734	+0.69(+0.28%)
Dec 03, 2024	248.03	248.59	245.16	247.52	950,051	-0.28(-0.11%)
Dec 02, 2024	248.30	249.16	245.88	247.80	970,777	-0.32(-0.13%)
Nov 29, 2024	246.55	248.80	246.55	248.12	724,014	+1.07(+0.43%)
Nov 27, 2024	246.47	248.56	246.36	247.05	650,131	+0.32(+0.13%)
Nov 26, 2024	245.84	248.63	244.34	246.73	811,382	+0.46(+0.19%)
Nov 25, 2024	245.36	246.49	243.96	246.27	2,314,367	+1.62(+0.66%)
Nov 22, 2024	244.22	246.20	243.18	244.66	1,319,456	+1.88(+0.77%)
Nov 21, 2024	241.09	242.89	240.82	242.78	1,755,451	+1.65(+0.68%)
Nov 20, 2024	243.69	244.83	239.48	241.14	1,488,451	-2.52(-1.04%)
Nov 19, 2024	244.29	245.44	242.10	243.66	1,134,035	-1.66(-0.68%)
Nov 18, 2024	244.30	246.17	243.87	245.33	789,727	+0.73(+0.30%)
Nov 15, 2024	245.75	246.00	243.79	244.60	1,028,713	-2.36(-0.96%)
Nov 14, 2024	248.06	249.28	246.79	246.96	795,076	-2.28(-0.92%)
Nov 13, 2024	247.73	249.49	247.21	249.25	1,000,858	+1.59(+0.64%)
Nov 12, 2024	250.54	250.82	247.05	247.66	1,387,247	-2.24(-0.90%)
Nov 11, 2024	249.32	251.03	248.85	249.90	854,887	+0.52(+0.21%)
Nov 08, 2024	245.20	250.22	245.20	249.39	1,026,371	+3.74(+1.52%)
Nov 07, 2024	245.78	246.36	243.82	245.65	1,029,936	+1.58(+0.65%)
Nov 06, 2024	250.94	250.94	243.75	244.07	1,233,853	-2.13(-0.87%)
Nov 05, 2024	243.95	246.57	242.22	246.20	720,987	+2.34(+0.96%)
Nov 04, 2024	245.68	246.12	241.86	243.86	1,029,959	-0.07(-0.03%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ecolab (NY: ECL )

Historical Prices