Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	220.0	210.5	219.8	210.91	1091800.0	210.91
2021-02-12	220.0	215.33	215.69	219.88	1001500.0	219.88
2021-02-11	218.58	214.47	215.71	216.4	911400.0	216.4
2021-02-10	217.97	215.27	217.46	215.65	581100.0	215.65
2021-02-09	217.68	215.12	217.31	215.56	922100.0	215.56
2021-02-08	217.3	213.15	214.07	217.05	754100.0	217.05
2021-02-05	214.07	210.88	210.9	212.78	818300.0	212.78
2021-02-04	210.6	205.79	209.56	208.13	993100.0	208.13
2021-02-03	210.94	207.08	209.82	208.97	876100.0	208.97
2021-02-02	211.49	208.16	209.92	210.28	920400.0	210.28
2021-02-01	209.11	204.69	205.34	208.43	1125700.0	208.43
2021-01-29	211.56	203.67	209.3	204.51	1116100.0	204.51
2021-01-28	217.12	207.1	210.06	211.1	1203000.0	211.1
2021-01-27	209.0	201.55	206.73	207.37	1123700.0	207.37
2021-01-26	212.04	209.07	211.27	209.33	875900.0	209.33
2021-01-25	213.0	208.0	212.17	211.26	743600.0	211.26
2021-01-22	213.95	210.75	213.81	212.39	856000.0	212.39
2021-01-21	220.0	213.93	218.31	214.01	724900.0	214.01
2021-01-20	219.43	216.34	217.3	218.38	702300.0	218.38
2021-01-19	216.69	211.02	212.38	215.91	1003500.0	215.91
2021-01-15	213.98	209.79	213.17	210.77	1155500.0	210.77
2021-01-14	219.03	212.13	217.56	212.43	814300.0	212.43
2021-01-13	223.26	216.14	222.48	216.96	1058800.0	216.96
2021-01-12	223.68	220.0	221.07	223.13	595100.0	223.13
2021-01-11	221.97	218.86	219.84	221.06	673200.0	221.06
2021-01-08	226.48	218.61	224.95	221.75	981500.0	221.75
2021-01-07	227.97	224.27	227.43	225.74	814200.0	225.74
2021-01-06	227.18	217.92	219.51	225.43	1310800.0	225.43
2021-01-05	216.85	212.43	214.27	216.56	721700.0	216.56
2021-01-04	220.45	213.11	218.0	214.31	1459900.0	214.31
2020-12-31	216.84	214.73	215.25	216.36	752300.0	216.36
2020-12-30	218.39	214.77	215.67	215.24	477300.0	215.24
2020-12-29	216.93	213.37	216.01	214.47	395100.0	214.47
2020-12-28	218.66	214.27	217.35	214.7	729600.0	214.7
2020-12-24	216.36	212.06	213.22	216.12	279200.0	216.12
2020-12-23	219.21	213.28	216.69	213.32	510600.0	213.32
2020-12-22	217.6	214.38	216.28	215.21	946900.0	215.21
2020-12-21	215.9	210.79	215.58	215.81	1241600.0	215.81
2020-12-18	221.34	216.87	221.06	218.58	2178300.0	218.58
2020-12-17	222.6	219.79	221.4	220.61	925500.0	220.61
2020-12-16	223.34	219.93	222.13	220.01	751600.0	220.01
2020-12-15	224.09	218.08	219.45	222.95	942100.0	222.95
2020-12-14	222.79	216.62	222.24	217.0	758300.0	217.0
2020-12-11	224.5	220.28	221.93	221.25	734500.0	220.77
2020-12-10	227.29	222.66	225.23	223.08	924000.0	222.6
2020-12-09	226.56	222.96	225.23	225.9	734200.0	225.41
2020-12-08	224.6	221.95	222.6	224.41	712700.0	223.92
2020-12-07	225.03	221.76	224.87	222.74	794600.0	222.26
2020-12-04	225.86	221.2	221.2	225.61	781200.0	225.12
2020-12-03	223.81	219.01	219.17	219.75	992700.0	219.27
2020-12-02	224.54	218.95	223.39	219.14	898600.0	218.66
2020-12-01	226.32	221.59	224.97	224.02	997000.0	223.53
2020-11-30	224.7	219.46	222.9	222.15	2060500.0	221.67
2020-11-27	225.38	218.83	219.45	224.81	792700.0	224.32
2020-11-25	220.48	216.91	218.4	218.03	757800.0	217.56
2020-11-24	221.72	216.39	216.39	219.31	979600.0	218.83
2020-11-23	215.5	212.01	212.78	213.92	730500.0	213.46
2020-11-20	212.34	209.75	210.4	210.66	847000.0	210.2
2020-11-19	212.59	207.6	208.88	210.93	802700.0	210.47
2020-11-18	213.39	209.44	213.13	209.44	828300.0	208.99
2020-11-17	212.99	209.9	211.34	212.27	874000.0	211.81
2020-11-16	215.02	209.56	210.27	213.38	839600.0	212.92
2020-11-13	208.71	204.96	205.23	208.43	1081700.0	207.98
2020-11-12	209.88	201.11	209.88	203.48	1180500.0	203.04
2020-11-11	213.88	207.72	213.4	209.83	1077900.0	209.37
2020-11-10	220.61	210.83	219.47	212.23	1829300.0	211.77
2020-11-09	220.21	208.85	210.0	216.9	2693800.0	216.43
2020-11-06	200.82	196.71	198.49	199.39	914800.0	198.96
2020-11-05	198.02	194.44	195.25	196.42	917400.0	195.99
2020-11-04	194.87	190.13	192.98	191.89	837100.0	191.47
2020-11-03	194.27	189.66	191.06	192.61	966500.0	192.19
2020-11-02	192.58	186.59	186.59	188.85	941500.0	188.44
2020-10-30	188.31	181.25	185.64	183.59	1159000.0	183.19
2020-10-29	188.4	184.02	185.73	186.94	1206000.0	186.53
2020-10-28	189.19	185.0	185.92	185.35	1198900.0	184.95
2020-10-27	204.49	189.04	200.0	189.77	2387200.0	189.36
2020-10-26	203.35	197.82	202.45	198.17	1148100.0	197.74
2020-10-23	207.74	204.04	206.25	204.87	748200.0	204.43
2020-10-22	205.83	202.37	203.28	204.87	689800.0	204.43
2020-10-21	206.21	202.29	202.29	203.21	1039900.0	202.77
2020-10-20	205.25	201.9	202.18	203.01	887200.0	202.57
2020-10-19	206.03	200.79	205.3	201.79	993900.0	201.35
2020-10-16	206.8	202.16	202.53	204.53	1070600.0	204.09
2020-10-15	203.19	197.94	198.79	201.44	1054300.0	201.0
2020-10-14	203.41	201.12	201.36	201.31	668100.0	200.87
2020-10-13	204.49	200.85	202.11	201.05	990400.0	200.61
2020-10-12	206.18	201.97	204.35	202.73	1249000.0	202.29
2020-10-09	204.72	202.91	203.64	203.16	670800.0	202.72
2020-10-08	203.47	201.32	203.34	201.46	842000.0	201.02
2020-10-07	203.28	199.57	199.64	201.4	1357100.0	200.96
2020-10-06	201.9	196.19	200.0	196.43	1284300.0	196.0
2020-10-05	202.29	199.09	200.48	199.39	1295500.0	198.96
2020-10-02	199.84	194.5	195.07	198.06	1162000.0	197.63
2020-10-01	203.75	196.12	201.78	197.08	1192800.0	196.65
2020-09-30	201.63	198.08	198.69	199.84	1390400.0	199.41
2020-09-29	199.26	196.82	199.0	197.45	776900.0	197.02
2020-09-28	201.44	197.69	199.91	198.27	1316000.0	197.84
2020-09-25	196.72	193.0	193.71	196.03	1021300.0	195.6
2020-09-24	197.37	192.42	194.11	194.61	961700.0	194.19
2020-09-23	200.0	194.7	199.27	195.2	1131500.0	194.78
2020-09-22	200.46	198.45	199.37	199.16	913300.0	198.73
2020-09-21	200.97	195.89	199.94	198.47	744500.0	198.04
2020-09-18	208.2	203.81	207.05	204.02	1910000.0	203.58
2020-09-17	208.49	204.92	205.97	207.5	1343900.0	207.05
2020-09-16	209.54	207.65	208.0	207.82	1574000.0	207.37
2020-09-15	208.33	205.98	206.67	206.63	1433300.0	206.18
2020-09-14	207.03	204.4	205.49	204.89	1029500.0	204.45
2020-09-11	204.86	202.14	203.64	203.6	1012500.0	202.69
2020-09-10	205.62	201.46	204.24	201.87	828600.0	200.97
2020-09-09	205.09	199.96	200.2	203.0	1342700.0	202.09
2020-09-08	203.29	195.17	202.87	197.88	1322700.0	196.99
2020-09-04	206.82	202.87	204.85	204.76	1632800.0	203.84
2020-09-03	209.39	202.18	208.53	204.84	2042300.0	203.92
2020-09-02	209.67	201.25	201.25	209.18	1372800.0	208.24
2020-09-01	201.66	195.79	196.62	201.66	1124900.0	200.76
2020-08-31	200.99	196.96	200.5	197.08	826100.0	196.2
2020-08-28	200.67	196.6	197.88	200.5	748800.0	199.6
2020-08-27	199.9	197.59	197.61	197.68	869000.0	196.8
2020-08-26	198.27	195.43	195.75	197.11	783800.0	196.23
2020-08-25	199.37	195.74	197.93	195.99	664100.0	195.11
2020-08-24	198.5	196.11	196.58	197.52	578000.0	196.64
2020-08-21	195.36	193.03	194.65	194.85	704300.0	193.98
2020-08-20	194.78	192.16	192.16	194.41	508100.0	193.54
2020-08-19	196.04	193.85	195.4	194.06	688100.0	193.19
2020-08-18	195.81	193.58	195.41	194.37	619900.0	193.5
2020-08-17	197.39	193.73	195.77	194.85	637700.0	193.98
2020-08-14	196.84	193.86	196.07	194.71	630900.0	193.84
2020-08-13	198.91	195.95	196.77	196.55	618200.0	195.67
2020-08-12	199.93	197.29	197.5	198.69	850000.0	197.8
2020-08-11	199.98	195.61	198.62	196.22	786100.0	195.34
2020-08-10	197.23	194.21	194.97	195.3	761100.0	194.43
2020-08-07	196.09	192.27	194.0	194.9	1354900.0	194.03
2020-08-06	195.12	191.01	192.38	194.2	1378500.0	193.33
2020-08-05	193.98	190.26	190.26	191.94	1613500.0	191.08
2020-08-04	190.6	183.04	184.43	189.31	2265900.0	188.46
2020-08-03	189.12	184.3	188.01	184.41	1586800.0	183.59
2020-07-31	191.2	183.28	190.35	187.08	1797400.0	186.24
2020-07-30	193.65	189.35	192.13	191.05	1447500.0	190.2
2020-07-29	196.24	193.15	193.26	194.83	2339900.0	193.96
2020-07-28	205.5	193.31	205.5	193.72	2566900.0	192.85
2020-07-27	213.41	208.57	210.13	212.04	896800.0	211.09
2020-07-24	210.19	207.85	209.02	210.06	702300.0	209.12
2020-07-23	212.67	208.79	210.91	209.54	764700.0	208.6
2020-07-22	210.56	207.16	207.6	210.32	633900.0	209.38
2020-07-21	211.18	207.19	210.42	207.65	852100.0	206.72
2020-07-20	211.53	208.41	209.87	209.85	1297900.0	208.91
2020-07-17	210.92	208.37	209.01	210.36	826300.0	209.42
2020-07-16	210.02	206.79	207.0	208.29	838300.0	207.36
2020-07-15	208.54	205.31	206.13	207.9	917800.0	206.97
2020-07-14	204.35	199.0	199.34	204.14	803100.0	203.23
2020-07-13	204.77	199.94	201.97	200.3	1206700.0	199.4
2020-07-10	201.22	196.27	197.51	200.66	886200.0	199.76
2020-07-09	198.64	194.54	197.65	197.5	1229200.0	196.62
2020-07-08	203.21	194.0	202.14	196.77	1939200.0	195.89
2020-07-07	203.79	200.0	200.29	202.94	1475700.0	202.03
2020-07-06	204.52	197.86	203.33	201.73	1972400.0	200.83
2020-07-02	204.15	200.15	202.96	200.9	1727300.0	200.0
2020-07-01	201.27	197.71	199.22	200.24	1470200.0	199.34
2020-06-30	199.78	194.7	196.34	198.95	1302000.0	198.06
2020-06-29	196.43	192.59	194.47	195.62	1030400.0	194.75
2020-06-26	199.93	190.98	197.15	191.75	3866400.0	190.89
2020-06-25	196.71	192.3	195.49	196.03	1098500.0	195.15
2020-06-24	198.86	196.53	198.51	196.67	1296200.0	195.79
2020-06-23	204.56	199.72	203.06	199.81	1004100.0	198.92
2020-06-22	202.47	196.52	199.08	201.65	1211700.0	200.75
2020-06-19	209.94	199.41	209.44	199.75	2531800.0	198.86
2020-06-18	205.97	203.11	204.34	205.24	1374400.0	204.32
2020-06-17	207.76	203.64	207.76	205.06	1421000.0	204.14
2020-06-16	208.47	203.18	208.06	206.23	1848400.0	205.31
2020-06-15	200.8	196.69	198.73	199.89	3616200.0	199.0
2020-06-12	210.4	199.19	208.58	204.06	2066500.0	202.68
2020-06-11	220.65	201.87	219.88	202.54	2292000.0	201.17
2020-06-10	228.45	223.69	227.84	225.91	4439400.0	224.38
2020-06-09	229.21	225.89	226.92	226.71	9422300.0	225.18
2020-06-08	230.6	225.55	228.33	230.11	5622300.0	228.55
2020-06-05	231.36	224.95	225.15	229.56	14131100.0	228.01
2020-06-04	222.14	217.11	219.17	222.0	5127500.0	220.5
2020-06-03	221.79	215.07	215.63	220.86	27343300.0	219.37
2020-06-02	220.39	209.31	209.31	212.14	38401500.0	210.7
2020-06-01	213.04	207.83	212.66	209.05	24301200.0	207.64
2020-05-29	216.91	208.2	211.38	212.58	21059600.0	211.14
2020-05-28	212.79	205.13	210.02	211.41	14058400.0	209.98
2020-05-27	207.64	202.35	207.02	207.35	10254900.0	205.95
2020-05-26	207.94	202.2	204.18	204.59	5241700.0	203.21
2020-05-22	201.57	199.02	200.1	200.5	1656100.0	199.14
2020-05-21	203.93	199.7	202.83	200.4	3440600.0	199.04
2020-05-20	208.08	201.77	205.0	202.45	3473400.0	201.08
2020-05-19	205.85	201.09	204.4	201.24	2594400.0	199.88
2020-05-18	206.98	199.53	200.0	204.89	3021800.0	203.5
2020-05-15	195.33	189.35	190.8	194.75	3032000.0	193.43
2020-05-14	192.65	186.23	189.7	192.44	1748900.0	191.14
2020-05-13	194.46	190.14	193.3	191.97	1433000.0	190.67
2020-05-12	197.96	194.18	196.93	194.2	919100.0	192.89
2020-05-11	196.8	193.49	195.92	196.08	1193000.0	194.75
2020-05-08	198.44	194.86	197.0	197.76	1052600.0	196.42
2020-05-07	197.03	193.48	196.25	194.12	1014400.0	192.81
2020-05-06	196.5	192.22	193.25	193.03	1185300.0	191.72
2020-05-05	196.69	192.93	195.37	193.32	1092700.0	192.01
2020-05-04	191.8	185.85	188.94	191.52	1101800.0	190.22
2020-05-01	191.22	187.84	190.21	190.0	1356600.0	188.71
2020-04-30	195.33	192.05	194.12	193.5	2138400.0	192.19
2020-04-29	199.95	196.66	197.84	197.58	1638100.0	196.24
2020-04-28	199.82	191.26	194.0	197.58	2385200.0	196.24
2020-04-27	189.0	180.52	180.73	187.51	1783300.0	186.24
2020-04-24	180.22	174.94	177.13	180.08	1272900.0	178.86
2020-04-23	178.08	175.01	175.43	175.04	1296900.0	173.86
2020-04-22	175.6	171.95	173.07	174.76	985400.0	173.58
2020-04-21	172.39	168.56	170.0	170.16	875200.0	169.01
2020-04-20	176.89	172.75	175.77	172.96	1011100.0	171.79
2020-04-17	179.26	175.0	176.66	178.75	1265900.0	177.54
2020-04-16	176.19	170.35	175.35	172.49	921300.0	171.32
2020-04-15	178.38	173.65	178.09	174.66	1069800.0	173.48
2020-04-14	181.54	177.36	180.0	180.8	1748400.0	179.58
2020-04-13	180.1	171.78	176.34	174.66	1287800.0	173.48
2020-04-09	180.34	172.01	173.34	179.86	2170900.0	178.64
2020-04-08	171.78	158.42	159.98	170.81	1723200.0	169.65
2020-04-07	164.79	158.13	162.91	159.11	1464700.0	158.03
2020-04-06	158.63	153.96	154.97	157.39	1708100.0	156.33
2020-04-03	154.72	146.57	151.3	147.26	1635000.0	146.26
2020-04-02	152.97	145.77	147.21	152.16	2486500.0	151.13
2020-04-01	151.22	145.31	150.42	146.7	2659600.0	145.71
2020-03-31	160.7	155.38	160.14	155.83	2442800.0	154.78
2020-03-30	162.58	157.26	160.02	161.4	1773800.0	160.31
2020-03-27	162.2	153.42	154.97	157.48	1800600.0	156.41
2020-03-26	163.21	153.02	154.69	161.69	2426000.0	160.6
2020-03-25	157.01	148.21	151.02	151.78	2236400.0	150.75
2020-03-24	154.46	132.03	135.41	152.97	3078900.0	151.94
2020-03-23	141.32	124.6	141.32	125.22	3445300.0	124.37
2020-03-20	159.43	140.57	159.42	141.88	2746200.0	140.92
2020-03-19	164.45	151.48	155.57	159.58	2084600.0	158.5
2020-03-18	170.9	143.61	164.98	156.53	2395700.0	155.47
2020-03-17	176.7	163.64	167.59	169.5	2791100.0	168.35
2020-03-16	173.29	157.41	163.3	166.12	2419400.0	165.0
2020-03-13	180.86	164.45	173.85	180.07	1908600.0	178.38
2020-03-12	178.39	165.0	174.63	165.06	2583500.0	163.52
2020-03-11	187.64	182.3	185.36	186.58	2145400.0	184.83
2020-03-10	191.73	180.91	188.96	190.85	2935700.0	189.06
2020-03-09	189.97	181.25	182.75	183.84	2081600.0	182.12
2020-03-06	195.75	188.88	193.91	194.41	1864400.0	192.59
2020-03-05	202.74	197.55	199.29	198.91	1599100.0	197.05
2020-03-04	204.53	195.4	197.91	204.34	1897700.0	202.43
2020-03-03	197.04	191.0	192.2	193.92	3065700.0	192.11
2020-03-02	191.28	182.09	182.7	191.22	1778700.0	189.43
2020-02-28	180.61	174.01	178.34	180.45	3424800.0	178.76
2020-02-27	192.71	183.43	191.38	183.48	2116600.0	181.76
2020-02-26	197.64	193.84	195.5	194.43	1716300.0	192.61
2020-02-25	203.41	193.72	202.0	194.78	1285800.0	192.96
2020-02-24	205.51	202.26	203.84	202.52	1307000.0	200.62
2020-02-21	208.83	205.59	205.81	207.5	1053800.0	205.56
2020-02-20	211.24	205.02	210.0	206.31	1200200.0	204.38
2020-02-19	210.71	208.22	208.62	210.31	1200800.0	208.34
2020-02-18	209.67	204.71	207.18	207.68	1355800.0	205.74

名前	Ecolab Inc. Common Stock
ティッカー	ECL
国	United States
上場年	nan
セクター	Basic Industries

Ecolab Inc. Common Stockのデータ

Ecolab Inc. Common Stockの基本情報

Ecolab Inc. Common Stockの過去1年の値動き