The closing price for Ecolab (ECL) in 2015 was $102.77, on December 31, 2015. It was up 10.5% for the year. The latest price is $273.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $103.36 | $104.35 | $102.76 | $102.77 | 965,446 |
December 30 2015 | $104.38 | $104.64 | $103.66 | $103.72 | 525,323 |
December 29 2015 | $104.59 | $104.96 | $104.01 | $104.58 | 669,520 |
December 28 2015 | $103.62 | $103.85 | $103.04 | $103.75 | 480,894 |
December 24 2015 | $104.40 | $104.48 | $103.82 | $104.03 | 331,069 |
December 23 2015 | $103.75 | $104.85 | $103.28 | $104.68 | 818,330 |
December 22 2015 | $102.41 | $103.05 | $101.67 | $102.81 | 719,119 |
December 21 2015 | $101.82 | $102.34 | $101.17 | $101.73 | 913,968 |
December 18 2015 | $103.47 | $103.49 | $101.15 | $101.19 | 1,754,946 |
December 17 2015 | $106.07 | $106.46 | $103.55 | $103.60 | 1,056,969 |
December 16 2015 | $103.93 | $106.08 | $103.47 | $105.93 | 1,289,663 |
December 15 2015 | $102.92 | $103.53 | $102.30 | $103.39 | 1,224,723 |
December 14 2015 | $100.79 | $102.38 | $100.43 | $102.11 | 1,361,535 |
December 11 2015 | $102.54 | $102.68 | $100.80 | $100.98 | 1,378,708 |
December 10 2015 | $104.53 | $105.07 | $103.58 | $103.88 | 938,813 |
December 09 2015 | $104.67 | $106.85 | $104.32 | $104.76 | 1,178,121 |
December 08 2015 | $104.86 | $105.59 | $104.18 | $104.24 | 1,042,262 |
December 07 2015 | $106.25 | $107.04 | $105.30 | $106.03 | 909,996 |
December 04 2015 | $105.89 | $106.96 | $105.61 | $106.81 | 1,417,238 |
December 03 2015 | $106.57 | $107.04 | $105.15 | $105.61 | 1,223,306 |
December 02 2015 | $106.90 | $107.30 | $106.12 | $106.28 | 858,060 |
December 01 2015 | $107.05 | $107.31 | $106.44 | $107.20 | 931,045 |
November 30 2015 | $106.73 | $106.90 | $105.78 | $106.74 | 2,955,096 |
November 27 2015 | $106.40 | $106.91 | $105.75 | $106.52 | 390,133 |
November 25 2015 | $107.05 | $107.64 | $106.56 | $106.62 | 1,087,118 |
Daily pricing data for Ecolab dates back to 11/5/1984, and may be incomplete.
