Ecolab Inc (ECJ)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.6 | 2.49776984835 | 224.2 | 230.6 | 221.4 | 395 | 225.01367089 | DE |
| 4 | -9.2 | -3.84937238494 | 239 | 240.7 | 221.4 | 434 | 228.9931061 | DE |
| 12 | -10.3 | -4.28987921699 | 240.1 | 242 | 221.4 | 376 | 232.40255741 | DE |
| 26 | 5.1 | 2.2696929239 | 224.7 | 242 | 208.3 | 381 | 226.59667059 | DE |
| 52 | 51.75 | 29.0648694187 | 178.05 | 242 | 178.05 | 489 | 214.78544628 | DE |
| 156 | 23.8 | 11.5533980583 | 206 | 242 | 138.04 | 447 | 194.16579997 | DE |
| 260 | 45.64 | 24.7827975673 | 184.16 | 242 | 138.04 | 326 | 193.56416002 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 229.4 | 1.9 | 0.84 | 226.7 | 230.6 | 226.7 | 178 |
| 1736371620 | 227.5 | 4.3 | 1.93 | 224 | 227.5 | 223.5 | 376 |
| 1736285220 | 223.2 | 1.8 | 0.81 | 221.9 | 225.5 | 221.4 | 397 |
| 1736198820 | 221.4 | -4.2 | -1.86 | 224 | 225.4 | 221.4 | 380 |
| 1735939620 | 225.6 | -0.8 | -0.35 | 224.2 | 226.7 | 224.2 | 644 |
| 1735853220 | 226.4 | -2.4 | -1.05 | 229 | 229.6 | 225.8 | 788 |
| 1735594020 | 228.8 | 0.8 | 0.35 | 228.2 | 229.4 | 227 | 319 |
| 1735334820 | 228 | -0.4 | -0.18 | 230.6 | 230.6 | 227.3 | 311 |
| 1734989220 | 228.4 | 0.1 | 0.04 | 230.1 | 230.3 | 227.8 | 349 |
| 1734730020 | 228.3 | -0.2 | -0.09 | 226.1 | 229.7 | 224.8 | 413 |
| 1734643620 | 228.5 | -3 | -1.30 | 230.1 | 230.2 | 227.4 | 310 |
| 1734557220 | 231.5 | -3 | -1.28 | 234.7 | 235.9 | 230.6 | 584 |
| 1734470820 | 234.5 | -2.2 | -0.93 | 234.5 | 240.7 | 234.3 | 868 |
| 1734384420 | 236.7 | -1 | -0.42 | 237.3 | 239.5 | 236.6 | 514 |
| 1734125220 | 237.7 | 1 | 0.42 | 239 | 239 | 236.2 | 82 |
| 1734038820 | 236.7 | 2.5 | 1.07 | 233.1 | 236.8 | 233.1 | 95 |
| 1733952420 | 234.2 | -0.7 | -0.30 | 234 | 235.9 | 233.9 | 135 |
| 1733866020 | 234.9 | -1.5 | -0.63 | 235.6 | 237.9 | 234.9 | 536 |
| 1733779620 | 236.4 | -1.6 | -0.67 | 236.3 | 238.1 | 235.8 | 318 |
| 1733520420 | 238 | 3.1 | 1.32 | 233.2 | 238.9 | 233.2 | 287 |
| 1733434020 | 234.9 | -1.7 | -0.72 | 235.4 | 237.1 | 233.1 | 309 |
| 1733347620 | 236.6 | -0.2 | -0.08 | 237.7 | 237.7 | 233.8 | 209 |
| 1733261220 | 236.8 | 0.2 | 0.08 | 235.8 | 237.2 | 235.1 | 93 |
| 1733174820 | 236.6 | 0.8 | 0.34 | 235.9 | 237.1 | 235.6 | 580 |
| 1732915620 | 235.8 | 0.7 | 0.30 | 234.4 | 236.2 | 234.4 | 111 |
| 1732829220 | 235.1 | 0.7 | 0.30 | 234.5 | 236.2 | 234.3 | 113 |
| 1732742820 | 234.4 | -3.4 | -1.43 | 234.8 | 236.6 | 233.8 | 157 |
| 1732656420 | 237.8 | 3 | 1.28 | 234.6 | 238.4 | 232.7 | 566 |
| 1732570020 | 234.8 | -1 | -0.42 | 235.1 | 237 | 233.7 | 210 |
| 1732310820 | 235.8 | 4.1 | 1.77 | 232.8 | 236.9 | 232.2 | 594 |
| 1732224420 | 231.7 | 3.5 | 1.53 | 230.1 | 232 | 228.4 | 191 |
| 1732138020 | 228.2 | -3.3 | -1.43 | 230.5 | 232 | 228.2 | 273 |
| 1732051620 | 231.5 | -0.1 | -0.04 | 233.7 | 233.7 | 229.6 | 252 |
| 1731965220 | 231.6 | -1.5 | -0.64 | 231.1 | 231.6 | 230.8 | 58 |
| 1731705960 | 233.1 | -3.1 | -1.31 | 233.1 | 234.4 | 232.5 | 419 |
| 1731619560 | 236.2 | 0.6 | 0.25 | 237.5 | 239.4 | 235.5 | 200 |
| 1731533160 | 235.6 | 2.1 | 0.90 | 232.3 | 235.9 | 232.3 | 346 |
| 1731446820 | 233.5 | -1.5 | -0.64 | 234.5 | 237.6 | 233.5 | 884 |
| 1731360420 | 235 | 0.8 | 0.34 | 234.7 | 237.4 | 233.6 | 455 |
| 1731101220 | 234.2 | 5.4 | 2.36 | 228.9 | 234.2 | 227.9 | 256 |
| 1731014760 | 228.8 | 1.3 | 0.57 | 229 | 229.9 | 226.2 | 671 |
| 1730928360 | 227.5 | 1.2 | 0.53 | 232.2 | 233.5 | 227.5 | 438 |
| 1730841960 | 226.3 | 2.5 | 1.12 | 223.8 | 226.3 | 223.7 | 248 |
| 1730755560 | 223.8 | -2.4 | -1.06 | 224.1 | 225.2 | 223.2 | 537 |
| 1730496360 | 226.2 | -0.2 | -0.09 | 226.5 | 226.8 | 224.6 | 506 |
| 1730409960 | 226.4 | -6.2 | -2.67 | 231.7 | 232.2 | 225.8 | 551 |
| 1730323560 | 232.6 | -2.8 | -1.19 | 234.9 | 235 | 232.6 | 169 |
| 1730237160 | 235.4 | -1.3 | -0.55 | 237.7 | 241 | 229.4 | 828 |
| 1730150760 | 236.7 | 1.9 | 0.81 | 236.6 | 237.8 | 234.2 | 294 |
| 1729888020 | 234.8 | -1.8 | -0.76 | 236.1 | 238.1 | 234.8 | 172 |
| 1729801560 | 236.6 | -3.3 | -1.38 | 240.3 | 240.6 | 236.6 | 264 |
| 1729715160 | 239.9 | -0.8 | -0.33 | 238.7 | 240.1 | 237.5 | 127 |
| 1729628760 | 240.7 | 1 | 0.42 | 240.1 | 240.7 | 237.4 | 328 |
| 1729542360 | 239.7 | -1 | -0.42 | 240.1 | 242 | 239.1 | 320 |
| 1729283160 | 240.7 | 2.3 | 0.96 | 240.1 | 241.3 | 237.1 | 1072 |
| 1729196760 | 238.4 | -0.3 | -0.13 | 239.9 | 241.1 | 237.2 | 272 |
| 1729110360 | 238.7 | 0.6 | 0.25 | 236.3 | 238.7 | 235.5 | 336 |
| 1729023960 | 238.1 | 3.2 | 1.36 | 234.8 | 238.8 | 234.1 | 174 |
| 1728937620 | 234.9 | 3.8 | 1.64 | 233.2 | 234.9 | 232.8 | 459 |
| 1728678360 | 231.1 | -2.7 | -1.15 | 233 | 234.7 | 231.1 | 175 |
| 1728591960 | 233.8 | -0.1 | -0.04 | 232.6 | 234.6 | 232.6 | 191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
