Loading live market data…

Ecolab Inc.

NYSE:ECL

$269.75 USD

-$2.1 (-0.77%)

Volume
849.28K
Average Volume
1.65M
Market Capitalization
$75.92B
P/E Ratio
36.26
Dividend Yield
1.05%
Price Target
$335.00
Year High
$309.27
Year Low
$243.15
Day High
—
Day Low
—
Payout Ratio
$0.37
Current Ratio
$0.99
Date Opening Price Closing Price %Chg Volume
2026-07-14 $271.42 $269.75 -0.62% 849.29K
2026-07-13 $274.07 $271.85 -0.81% 847.5K
2026-07-10 $273.64 $274.31 0.24% 649.88K
2026-07-09 $273.80 $273.03 -0.28% 1.01M
2026-07-08 $278.33 $274.12 -1.51% 1.21M
2026-07-07 $287.04 $283.08 -1.38% 1.3M
2026-07-06 $284.25 $283.72 -0.19% 1.05M
2026-07-02 $278.94 $283.36 1.58% 1.24M
2026-07-01 $278.33 $278.37 0.01% 1.23M
2026-06-30 $279.70 $278.61 -0.39% 1.68M
2026-06-29 $281.50 $278.60 -1.03% 1.56M
2026-06-26 $280.30 $283.65 1.20% 2.96M
2026-06-25 $277.89 $281.20 1.19% 1.95M
2026-06-24 $272.69 $276.29 1.32% 1.72M
2026-06-23 $267.90 $268.66 0.28% 1.72M
2026-06-22 $267.67 $269.34 0.62% 1.31M
2026-06-18 $270.58 $269.12 -0.54% 3.33M
2026-06-17 $272.19 $269.06 -1.15% 1.74M
2026-06-16 $269.00 $273.87 1.81% 2.26M
2026-06-15 $268.71 $268.58 -0.05% 2.05M
2026-06-12 $267.70 $265.41 -0.86% 1.94M
2026-06-11 $259.08 $263.63 1.76% 1.4M
2026-06-10 $265.16 $256.99 -3.08% 1.83M
2026-06-09 $262.00 $264.44 0.93% 2.24M
2026-06-08 $255.24 $257.41 0.85% 2.2M
2026-06-05 $256.78 $257.97 0.46% 2.35M
2026-06-04 $259.14 $254.33 -1.86% 1.16M
2026-06-03 $255.76 $255.67 -0.04% 1.35M
2026-06-02 $250.76 $256.26 2.19% 1.93M
2026-06-01 $253.27 $250.47 -1.11% 1.31M
2026-05-29 $260.17 $256.00 -1.60% 2.94M
2026-05-28 $259.54 $260.25 0.27% 1.66M
2026-05-27 $260.00 $262.58 0.99% 2.61M
2026-05-26 $254.59 $254.23 -0.14% 1.05M
2026-05-22 $251.70 $253.32 0.64% 1.25M
2026-05-21 $247.40 $250.18 1.12% 1.47M
2026-05-20 $244.96 $248.64 1.50% 2.03M
2026-05-19 $246.00 $245.73 -0.11% 2.79M
2026-05-18 $248.36 $249.21 0.34% 1.54M
2026-05-15 $248.32 $247.62 -0.28% 1.84M
2026-05-14 $250.00 $248.88 -0.45% 1.59M
2026-05-13 $250.79 $249.62 -0.47% 1.76M
2026-05-12 $251.12 $251.70 0.23% 1.63M
2026-05-11 $255.82 $251.10 -1.85% 1.65M
2026-05-08 $257.58 $254.22 -1.30% 1.87M
2026-05-07 $264.02 $256.55 -2.83% 1.86M
2026-05-06 $261.65 $263.42 0.68% 1.69M
2026-05-05 $256.93 $257.65 0.28% 1.15M
2026-05-04 $257.58 $255.59 -0.77% 1.73M
2026-05-01 $262.48 $259.51 -1.13% 978.38K
2026-04-30 $257.23 $260.60 1.31% 1.41M
2026-04-29 $262.20 $256.61 -2.13% 1.56M
2026-04-28 $267.84 $266.96 -0.33% 2.15M
2026-04-27 $269.75 $267.88 -0.69% 1.29M
2026-04-24 $270.66 $269.49 -0.43% 1.22M
2026-04-23 $269.97 $271.45 0.55% 796.55K
2026-04-22 $271.96 $268.93 -1.11% 1.08M
2026-04-21 $277.04 $270.84 -2.24% 1.11M
2026-04-20 $274.80 $275.68 0.32% 1.16M
2026-04-17 $270.03 $274.80 1.77% 2.64M
2026-04-16 $270.10 $269.23 -0.32% 1.44M
2026-04-15 $271.86 $270.37 -0.55% 1.04M
2026-04-14 $276.94 $273.13 -1.38% 1.17M
2026-04-13 $271.73 $275.20 1.28% 1.71M
2026-04-10 $273.71 $273.29 -0.15% 1.6M
2026-04-09 $270.37 $272.47 0.78% 923.63K
2026-04-08 $268.77 $273.51 1.76% 1.33M
2026-04-07 $265.71 $262.26 -1.30% 1.24M
2026-04-06 $263.13 $267.03 1.48% 826.31K
2026-04-02 $265.18 $264.28 -0.34% 1M
2026-04-01 $267.45 $269.54 0.78% 1.1M
2026-03-31 $261.05 $266.02 1.90% 1.87M
2026-03-30 $262.00 $262.49 0.19% 1.49M
2026-03-27 $263.42 $261.37 -0.78% 1.72M
2026-03-26 $268.93 $264.25 -1.74% 1.26M
2026-03-25 $268.46 $268.54 0.03% 2.19M
2026-03-24 $260.00 $264.49 1.73% 1.74M
2026-03-23 $259.12 $261.13 0.78% 1.75M
2026-03-20 $257.03 $256.48 -0.21% 2.88M
2026-03-19 $259.54 $258.70 -0.32% 2.36M
2026-03-18 $269.51 $261.84 -2.85% 1.73M
2026-03-17 $274.15 $272.59 -0.57% 1.33M
2026-03-16 $279.45 $273.11 -2.27% 1.55M
2026-03-13 $278.22 $274.18 -1.45% 1.34M
2026-03-12 $275.24 $275.89 0.24% 1.5M
2026-03-11 $278.99 $277.00 -0.71% 1.55M
2026-03-10 $281.66 $281.39 -0.10% 2.35M
2026-03-09 $279.55 $281.86 0.83% 1.64M
2026-03-06 $283.45 $282.69 -0.27% 1.83M
2026-03-05 $294.91 $286.80 -2.75% 2.21M