NYSE - Delayed Quote
USD
Ecolab Inc. (ECL)
302.98
+2.12
(+0.70%)
At close: October 30 at 4:02:04 PM EDT
302.98
0.00
(0.00%)
After hours: October 30 at 5:00:26 PM EDT
Trade Ecolab on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
301.84
305.71
300.71
302.98
302.98
1,743,600
Oct 29, 2026
295.13
302.59
293.29
300.86
300.86
2,034,000
Oct 28, 2026
290.73
293.81
288.24
292.41
292.41
1,174,200
Oct 27, 2026
284.16
294.75
283.99
291.27
291.27
1,570,400
Oct 26, 2026
288.96
290.84
287.11
288.89
288.89
1,361,600
Oct 23, 2026
290.58
292.28
286.57
288.53
288.53
994,400
Oct 22, 2026
287.81
292.58
286.94
292.30
292.30
1,249,600
Oct 21, 2026
287.92
289.67
285.00
288.09
288.09
1,400,500
Oct 20, 2026
285.95
288.61
283.74
288.16
288.16
1,838,500
Oct 19, 2026
287.35
290.00
284.12
285.94
285.94
1,967,600
Oct 16, 2026
292.28
294.29
286.00
288.89
288.89
3,400,500
Oct 15, 2026
292.15
295.95
290.38
290.81
290.81
1,947,600
Oct 14, 2026
284.63
288.29
284.37
287.71
287.71
1,098,600
Oct 13, 2026
286.31
287.00
283.69
285.66
285.66
1,150,300
Oct 12, 2026
281.00
285.57
278.85
284.30
284.30
875,000
Oct 9, 2026
281.69
282.69
279.90
281.83
281.83
935,000
Oct 8, 2026
276.52
282.74
276.15
281.69
281.69
975,000
Oct 7, 2026
279.02
280.08
277.31
278.10
278.10
1,146,400
Oct 6, 2026
278.76
282.44
275.80
280.82
280.82
1,181,800
Oct 5, 2026
272.06
279.57
271.00
277.07
277.07
940,200
Oct 2, 2026
273.31
275.31
271.17
273.70
273.70
1,225,700
Oct 1, 2026
272.69
273.60
267.46
271.26
271.26
1,683,200
Sep 30, 2026
278.13
278.13
274.58
274.58
274.58
1,509,300
Sep 29, 2026
279.20
280.82
276.72
277.87
277.87
1,107,400
Sep 28, 2026
277.57
281.27
277.00
280.23
280.23
954,100
Sep 25, 2026
276.36
280.66
273.14
279.49
279.49
1,006,100
Sep 24, 2026
276.07
278.14
273.75
275.37
275.37
976,100
Sep 23, 2026
275.39
277.81
273.66
276.72
276.72
1,058,700
Sep 22, 2026
272.84
277.11
271.00
276.22
276.22
1,204,200
Sep 21, 2026
272.10
272.11
267.83
269.98
269.98
803,700
Sep 18, 2026
269.97
271.64
267.91
269.46
269.46
2,570,200
Sep 17, 2026
276.98
276.98
271.67
271.68
271.68
985,300
Sep 16, 2026
275.59
278.15
272.25
274.08
274.08
1,271,200
Sep 15, 2026
0.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
276.40
277.45
272.57
274.60
274.60
1,008,000
Sep 14, 2026
276.56
277.12
273.83
275.51
274.78
975,800
Sep 11, 2026
274.21
277.55
273.04
276.18
275.45
1,289,100
Sep 10, 2026
270.28
272.24
268.52
271.60
270.88
1,175,300
Sep 9, 2026
276.00
277.17
272.21
272.21
271.49
1,051,500
Sep 8, 2026
277.46
280.51
276.00
278.11
277.37
1,531,700
Sep 4, 2026
275.87
280.50
275.25
279.28
278.54
1,017,300
Sep 3, 2026
281.54
283.00
276.15
278.97
278.23
929,000
Sep 2, 2026
281.68
284.96
278.89
279.90
279.16
1,383,300
Sep 1, 2026
282.71
284.21
279.32
280.25
279.51
1,356,500
Aug 31, 2026
285.35
286.31
281.33
283.20
282.45
1,531,000
Aug 28, 2026
287.73
289.99
285.16
286.75
285.99
732,400
Aug 27, 2026
287.38
288.75
284.43
285.91
285.15
1,384,400
Aug 26, 2026
290.45
295.33
289.89
290.60
289.83
1,426,700
Aug 25, 2026
286.99
290.28
285.00
289.54
288.77
1,779,300
Aug 24, 2026
284.06
287.38
283.90
286.98
286.22
1,683,000
Aug 21, 2026
281.32
283.65
278.45
281.63
280.88
2,403,400
Aug 20, 2026
282.44
286.60
280.33
281.48
280.73
1,862,800
Aug 19, 2026
280.35
285.78
279.10
285.62
284.86
1,555,300
Aug 18, 2026
276.40
282.15
275.24
280.00
279.26
2,087,600
Aug 17, 2026
274.12
277.21
273.33
275.84
275.11
2,384,200
Aug 14, 2026
275.14
276.93
274.30
276.11
275.38
767,300
Aug 13, 2026
278.95
279.62
274.53
276.26
275.53
874,300
Aug 12, 2026
282.47
282.85
277.88
278.43
277.69
1,204,900
Aug 11, 2026
282.79
286.34
281.63
284.63
283.88
724,900
Aug 10, 2026
284.25
284.89
281.31
284.40
283.65
942,900
Aug 7, 2026
282.72
287.71
282.20
285.17
284.41
1,106,700
Aug 6, 2026
286.62
288.45
280.73
283.46
282.71
1,223,200
Aug 5, 2026
285.00
286.46
282.37
285.47
284.71
1,309,100
Aug 4, 2026
278.00
283.73
276.32
283.14
282.39
1,225,900
Aug 3, 2026
280.25
281.86
275.72
279.43
278.69
1,595,400
Jul 31, 2026
274.40
279.17
272.79
277.63
276.89
1,656,600
Jul 30, 2026
282.00
283.77
275.75
279.34
278.60
1,141,400
Jul 29, 2026
285.68
285.68
278.88
283.70
282.95
1,536,300
Jul 28, 2026
278.00
284.99
275.21
282.90
282.15
1,889,600
Jul 27, 2026
269.04
272.29
269.00
271.38
270.66
1,515,300
Jul 24, 2026
263.75
268.83
263.20
268.75
268.04
1,155,100
Jul 23, 2026
262.87
265.47
261.50
263.14
262.44
1,224,500
Jul 22, 2026
266.43
267.37
263.05
266.88
266.17
1,115,600
Jul 21, 2026
267.16
268.32
263.22
264.20
263.50
1,194,400
Jul 20, 2026
272.68
273.94
266.13
268.65
267.94
1,147,200
Jul 17, 2026
277.65
281.20
272.09
272.83
272.11
1,177,000
Jul 16, 2026
269.06
275.74
268.68
275.71
274.98
1,202,100
Jul 15, 2026
269.40
273.16
268.46
270.25
269.53
1,037,600
Jul 14, 2026
271.42
273.03
269.49
269.75
269.04
849,300
Jul 13, 2026
274.07
275.87
269.61
271.85
271.13
847,500
Jul 10, 2026
273.64
275.70
272.86
274.31
273.58
649,600
Jul 9, 2026
273.80
275.40
270.37
273.03
272.31
1,013,000
Jul 8, 2026
278.33
278.34
272.21
274.12
273.39
1,213,500
Jul 7, 2026
287.04
288.30
281.80
283.08
282.33
1,301,000
Jul 6, 2026
284.25
284.25
278.50
283.72
282.97
1,045,500
Jul 2, 2026
278.94
283.41
276.09
283.36
282.61
1,242,700
Jul 1, 2026
278.33
282.92
277.38
278.37
277.63
1,231,100
Jun 30, 2026
279.70
280.34
276.58
278.61
277.87
1,680,200
Jun 29, 2026
281.50
282.26
277.11
278.60
277.86
1,560,200
Jun 26, 2026
280.30
283.95
277.95
283.65
282.90
2,958,200
Jun 25, 2026
277.89
283.41
277.00
281.20
280.45
1,954,300
Jun 24, 2026
272.69
279.77
270.05
276.29
275.56
1,722,500
Jun 23, 2026
267.90
273.46
267.10
268.66
267.95
1,724,400
Jun 22, 2026
267.67
271.90
265.92
269.34
268.63
1,310,800
Jun 18, 2026
270.58
275.44
268.87
269.12
268.41
3,332,800
Jun 17, 2026
272.19
275.35
267.80
269.06
268.35
1,738,000
Jun 16, 2026
0.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
269.00
276.78
269.00
273.87
273.14
2,259,700
Jun 15, 2026
268.71
271.15
267.50
268.58
267.14
2,046,200
Jun 12, 2026
267.70
268.00
261.76
265.41
263.99
1,935,300
Jun 11, 2026
259.08
264.83
257.50
263.63
262.22
1,397,100
Jun 10, 2026
265.16
265.16
255.09
256.99
255.61
1,828,300
Jun 9, 2026
262.00
264.48
260.59
264.44
263.02
2,244,200
Jun 8, 2026
255.24
260.54
255.00
257.41
256.03
2,198,200
Jun 5, 2026
256.78
261.29
256.35
257.97
256.59
2,353,700
Jun 4, 2026
259.14
260.75
254.00
254.33
252.97
1,158,400
Jun 3, 2026
255.76
260.06
254.21
255.67
254.30
1,349,400
Jun 2, 2026
250.76
258.55
250.25
256.26
254.89
1,929,400
Jun 1, 2026
253.27
254.31
247.84
250.47
249.13
1,307,100
May 29, 2026
260.17
260.92
255.63
256.00
254.63
2,939,800
May 28, 2026
259.54
263.95
258.62
260.25
258.85
1,656,700
May 27, 2026
260.00
266.91
258.19
262.58
261.17
2,606,000
May 26, 2026
254.59
255.59
251.95
254.23
252.87
1,054,100
May 22, 2026
251.70
254.04
250.50
253.32
251.96
1,254,700
May 21, 2026
247.40
251.80
244.93
250.18
248.84
1,471,900
May 20, 2026
244.96
250.36
243.21
248.64
247.31
2,028,600
May 19, 2026
246.00
248.02
243.15
245.73
244.41
2,791,700
May 18, 2026
248.36
251.35
246.95
249.21
247.87
1,542,000
May 15, 2026
248.32
250.15
245.25
247.62
246.29
1,842,200
May 14, 2026
250.00
251.07
248.60
248.88
247.55
1,587,600
May 13, 2026
250.79
252.97
248.60
249.62
248.28
1,757,200
May 12, 2026
251.12
252.40
248.75
251.70
250.35
1,625,400
May 11, 2026
255.82
257.37
250.13
251.10
249.75
1,654,100
May 8, 2026
257.58
258.36
251.89
254.22
252.86
1,869,300
May 7, 2026
264.02
265.50
256.44
256.55
255.17
1,860,100
May 6, 2026
261.65
265.79
261.65
263.42
262.01
1,691,300
May 5, 2026
256.93
259.12
254.57
257.65
256.27
1,145,200
May 4, 2026
257.58
261.02
254.83
255.59
254.22
1,726,000
May 1, 2026
262.48
263.10
258.99
259.51
258.12
978,300
Apr 30, 2026
257.23
262.00
256.00
260.60
259.20
1,413,300
Apr 29, 2026
262.20
265.92
254.53
256.61
255.23
1,560,100
Apr 28, 2026
267.84
269.14
259.21
266.96
265.53
2,145,300
Apr 27, 2026
269.75
269.96
265.95
267.88
266.44
1,285,300
Apr 24, 2026
270.66
271.52
266.00
269.49
268.05
1,220,100
Apr 23, 2026
269.97
272.96
267.23
271.45
269.99
796,500
Apr 22, 2026
271.96
274.12
267.42
268.93
267.49
1,083,600
Apr 21, 2026
277.04
277.69
269.58
270.84
269.39
1,109,800
Apr 20, 2026
274.80
278.84
274.16
275.68
274.20
1,159,900
Apr 17, 2026
270.03
279.00
269.06
274.80
273.33
2,636,600
Apr 16, 2026
270.10
273.00
267.85
269.23
267.79
1,441,400
Apr 15, 2026
271.86
273.46
267.54
270.37
268.92
1,036,900
Apr 14, 2026
276.94
276.94
272.07
273.13
271.67
1,166,500
Apr 13, 2026
271.73
275.89
269.88
275.20
273.72
1,712,400
Apr 10, 2026
273.71
274.77
272.00
273.29
271.83
1,596,800
Apr 9, 2026
270.37
273.09
268.62
272.47
271.01
923,600
Apr 8, 2026
268.77
273.56
267.79
273.51
272.04
1,326,200
Apr 7, 2026
265.71
266.53
259.14
262.26
260.85
1,238,400
Apr 6, 2026
263.13
267.10
262.48
267.03
265.60
826,300
Apr 2, 2026
265.18
269.11
262.71
264.28
262.86
1,000,600
Apr 1, 2026
267.45
270.86
265.56
269.54
268.10
1,095,900
Mar 31, 2026
261.05
266.30
259.76
266.02
264.59
1,874,100
Mar 30, 2026
262.00
265.46
261.70
262.49
261.08
1,485,900
Mar 27, 2026
263.42
265.23
260.54
261.37
259.97
1,720,200
Mar 26, 2026
268.93
269.93
263.28
264.25
262.83
1,260,200
Mar 25, 2026
268.46
270.90
265.11
268.54
267.10
2,191,600
Mar 24, 2026
260.00
267.87
258.58
264.49
263.07
1,744,500
Mar 23, 2026
259.12
264.04
257.03
261.13
259.73
1,745,200
Mar 20, 2026
257.03
259.05
254.34
256.48
255.11
2,877,600
Mar 19, 2026
259.54
260.43
252.66
258.70
257.31
2,362,800
Mar 18, 2026
269.51
270.48
261.50
261.84
260.44
1,728,000
Mar 17, 2026
0.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
274.15
274.20
269.50
272.59
271.13
1,333,800
Mar 16, 2026
279.45
279.70
272.22
273.11
270.92
1,547,800
Mar 13, 2026
278.22
279.13
273.61
274.18
271.98
1,342,500
Mar 12, 2026
275.24
278.38
274.43
275.89
273.68
1,503,900
Mar 11, 2026
278.99
279.90
275.27
277.00
274.78
1,551,900
Mar 10, 2026
281.66
285.26
279.90
281.39
279.13
2,353,800
Mar 9, 2026
279.55
282.48
274.74
281.86
279.60
1,639,900
Mar 6, 2026
283.45
285.00
279.65
282.69
280.42
1,834,000
Mar 5, 2026
294.91
296.28
284.56
286.93
284.63
2,209,700
Mar 4, 2026
297.19
298.85
295.30
297.88
295.49
884,200
Mar 3, 2026
299.88
299.88
292.42
298.46
296.07
1,528,800
Mar 2, 2026
304.98
305.80
297.91
303.46
301.03
1,428,300
Feb 27, 2026
305.57
308.36
303.75
308.35
305.88
1,832,600
Feb 26, 2026
308.02
308.71
303.04
306.76
304.30
1,187,900
Feb 25, 2026
308.66
309.24
302.84
306.52
304.06
1,096,100
Feb 24, 2026
308.19
309.27
305.67
308.16
305.69
1,100,100
Feb 23, 2026
302.22
306.11
300.13
305.67
303.22
1,102,500
Feb 20, 2026
301.95
304.94
299.60
304.16
301.72
1,333,100
Feb 19, 2026
301.62
303.52
299.11
301.00
298.59
1,088,500
Feb 18, 2026
303.61
305.52
300.78
302.59
300.16
1,268,300
Feb 17, 2026
300.63
304.25
298.51
303.80
301.36
1,341,200
Feb 13, 2026
300.65
303.92
298.12
299.17
296.77
1,067,900
Feb 12, 2026
304.60
306.52
300.62
300.69
298.28
1,811,300
Feb 11, 2026
299.86
304.30
297.09
303.55
301.12
1,454,000
Feb 10, 2026
294.38
303.01
285.85
299.62
297.22
2,287,900
Feb 9, 2026
288.95
289.19
284.82
288.16
285.85
1,965,700
Feb 6, 2026
287.59
291.08
286.84
290.33
288.00
1,535,700
Feb 5, 2026
289.40
290.00
285.24
287.19
284.89
1,293,800
Feb 4, 2026
283.89
289.31
282.85
288.16
285.85
1,592,200
Feb 3, 2026
282.30
286.01
280.63
282.42
280.16
1,427,600
Feb 2, 2026
282.44
285.65
280.97
283.65
281.38
986,100
Jan 30, 2026
283.12
284.91
279.42
281.99
279.73
1,293,800
Jan 29, 2026
281.42
284.43
278.38
282.83
280.56
1,199,100
Jan 28, 2026
283.56
284.03
278.87
281.46
279.20
1,165,600
Jan 27, 2026
282.75
285.00
281.08
284.09
281.81
1,004,200
Jan 26, 2026
282.84
284.78
281.53
283.67
281.40
1,223,000
Jan 23, 2026
281.38
282.35
279.54
281.90
279.64
847,900
Jan 22, 2026
280.92
281.54
278.70
281.48
279.22
976,700
Jan 21, 2026
275.00
282.47
274.39
279.86
277.62
1,320,800
Jan 20, 2026
273.74
274.89
271.12
273.00
270.81
1,186,900
Jan 16, 2026
276.90
277.90
274.48
277.07
274.85
1,297,200
Jan 15, 2026
277.17
280.00
275.63
277.73
275.50
1,129,000
Jan 14, 2026
273.00
276.72
272.07
275.65
273.44
1,276,300
Jan 13, 2026
270.76
273.68
270.00
273.54
271.35
912,000
Jan 12, 2026
271.40
273.66
270.00
271.00
268.83
853,300
Jan 9, 2026
271.46
273.77
270.03
271.73
269.55
750,500
Jan 8, 2026
266.27
273.54
265.78
271.74
269.56
990,300
Jan 7, 2026
272.49
272.91
267.74
268.75
266.59
1,250,200
Jan 6, 2026
262.58
272.63
261.57
271.53
269.35
1,435,400
Jan 5, 2026
261.93
264.60
260.00
263.18
261.07
1,754,600
Jan 2, 2026
261.20
263.41
259.14
262.64
260.53
1,119,900
Dec 31, 2025
264.28
264.90
262.45
262.52
260.41
605,700
Dec 30, 2025
264.72
265.45
263.60
264.48
262.36
1,008,800
Dec 29, 2025
265.97
266.32
264.09
265.52
263.39
1,059,000
Dec 26, 2025
265.00
266.12
263.20
265.75
263.62
670,900
Dec 24, 2025
264.36
266.00
263.46
265.58
263.45
525,500
Dec 23, 2025
267.98
267.98
264.16
264.74
262.62
864,800
Dec 22, 2025
264.06
267.99
263.26
267.38
265.24
1,035,000
Dec 19, 2025
262.05
264.10
260.66
263.59
261.48
3,309,000
Dec 18, 2025
261.83
266.31
260.00
262.92
260.81
1,338,600
Dec 17, 2025
258.68
263.40
258.62
261.89
259.79
1,560,600
Dec 16, 2025
0.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
261.08
261.25
258.56
259.53
257.45
1,310,400
Dec 15, 2025
262.84
263.91
259.36
261.11
258.29
1,669,500
Dec 12, 2025
262.69
264.01
260.68
263.60
260.76
1,357,400
Dec 11, 2025
258.14
261.76
257.46
261.33
258.51
1,023,700
Dec 10, 2025
252.50
258.27
251.77
257.45
254.67
1,962,600
Dec 9, 2025
257.57
258.83
252.78
253.29
250.56
1,349,200
Dec 8, 2025
259.70
259.70
256.90
257.15
254.37
1,625,900
Dec 5, 2025
264.76
265.20
259.13
259.69
256.89
1,551,000
Dec 4, 2025
264.40
265.30
262.37
264.42
261.57
1,672,000
Dec 3, 2025
271.32
272.87
264.16
264.33
261.48
2,431,400
Dec 2, 2025
274.05
274.51
269.74
270.89
267.97
1,079,800
Dec 1, 2025
273.57
275.94
272.52
272.86
269.92
1,398,200
Nov 28, 2025
274.05
276.62
273.13
275.16
272.19
608,700
Nov 26, 2025
273.18
276.12
272.42
274.99
272.02
1,281,400
Nov 25, 2025
269.78
275.14
268.74
273.46
270.51
1,744,000
Nov 24, 2025
267.45
269.16
265.89
268.80
265.90
2,924,900
Nov 21, 2025
262.37
268.67
261.74
267.07
264.19
1,914,700
Nov 20, 2025
261.93
262.90
260.97
261.74
258.92
1,694,500
Nov 19, 2025
256.96
261.62
255.91
261.50
258.68
1,965,500
Nov 18, 2025
254.12
257.44
251.75
255.67
252.91
1,071,600
Nov 17, 2025
258.00
258.59
255.10
255.46
252.70
994,800
Nov 14, 2025
260.75
261.81
258.01
258.58
255.79
883,200
Nov 13, 2025
260.73
263.98
258.01
261.98
259.15
1,355,000
Nov 12, 2025
262.15
263.86
260.19
261.06
258.24
1,015,600
Nov 11, 2025
259.81
262.51
258.24
262.05
259.22
899,000
Nov 10, 2025
256.38
259.08
253.90
258.56
255.77
1,294,700
Nov 7, 2025
252.82
256.38
252.17
256.13
253.37
1,728,300
Nov 6, 2025
258.36
260.39
252.36
253.06
250.33
1,732,400
Nov 5, 2025
259.61
260.33
255.20
258.93
256.14
1,560,000
Nov 4, 2025
257.33
259.05
255.85
258.66
255.87
1,625,200
Nov 3, 2025
259.00
259.00
251.74
257.45
254.67
1,973,700
Oct 31, 2025
256.18
259.32
255.35
256.40
253.63
1,519,700
