Ecolab Inc.
ECLNYSEBasic Materials● Active
$257.23
$-0.74(-0.29%)
Market Cap$72.4B
P/E Ratio—
52W High$309.27
52W Low$243.15
Ecolab Inc.（ECL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ecl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$309.27
Feb 24, 2026
-16.7% from here
5-Year Low5Y
$131.04
Nov 3, 2022
+96.5% from low
IPO Priceadj.
—
Jan 1, 1957
+0.0% since IPO
1 Year Ago
$266.35
Jun 9, 2025
-3.3% in 1Y
5 Years Ago
$212.40
Jun 8, 2021
+21.3% in 5Y
10 Years Ago
$121.55
Jun 8, 2016
+111.9% in 10Y
Historical Price Data · ECL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $255.24 | $260.54 | $255.00 | $257.22 | $257.22 | 349K | +0.78% |
| Jun 5, 2026 | $256.78 | $261.29 | $256.35 | $257.97 | $257.97 | 2.4M | +0.46% |
| Jun 4, 2026 | $259.14 | $260.75 | $254.00 | $254.33 | $254.33 | 1.2M | -1.86% |
| Jun 3, 2026 | $255.76 | $260.06 | $254.21 | $255.67 | $255.67 | 1.3M | -0.04% |
| Jun 2, 2026 | $250.76 | $258.55 | $250.25 | $256.26 | $256.26 | 1.9M | +2.19% |
| Jun 1, 2026 | $253.27 | $254.31 | $247.84 | $250.47 | $250.47 | 1.3M | -1.11% |
| May 29, 2026 | $260.17 | $260.92 | $255.63 | $256.00 | $256.00 | 2.9M | -1.60% |
| May 28, 2026 | $259.54 | $263.95 | $258.62 | $260.25 | $260.25 | 1.7M | +0.27% |
| May 27, 2026 | $260.00 | $266.91 | $258.19 | $262.58 | $262.58 | 2.6M | +0.99% |
| May 26, 2026 | $254.59 | $255.59 | $251.95 | $254.23 | $254.23 | 1.1M | -0.14% |
| May 22, 2026 | $251.70 | $254.04 | $250.50 | $253.32 | $253.32 | 1.3M | +0.64% |
| May 21, 2026 | $247.40 | $251.80 | $244.93 | $250.18 | $250.18 | 1.5M | +1.12% |
| May 20, 2026 | $244.96 | $250.36 | $243.21 | $248.64 | $248.64 | 2.0M | +1.50% |
| May 19, 2026 | $246.00 | $248.02 | $243.15 | $245.73 | $245.73 | 2.8M | -0.11% |
| May 18, 2026 | $248.36 | $251.35 | $246.95 | $249.21 | $249.21 | 1.5M | +0.34% |
| May 15, 2026 | $248.32 | $250.15 | $245.25 | $247.62 | $247.62 | 1.8M | -0.28% |
| May 14, 2026 | $250.00 | $251.07 | $248.60 | $248.88 | $248.88 | 1.6M | -0.45% |
| May 13, 2026 | $250.79 | $252.97 | $248.60 | $249.62 | $249.62 | 1.8M | -0.47% |
| May 12, 2026 | $251.12 | $252.40 | $248.75 | $251.70 | $251.70 | 1.6M | +0.23% |
| May 11, 2026 | $255.82 | $257.37 | $250.13 | $251.10 | $251.10 | 1.7M | -1.85% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ECL
Jan 1 → Dec 31 · 6 years2026-1.5%$261.20 → $257.22
-1.5%
2025+11.8%$234.78 → $262.52
+11.8%
2024+19.3%$196.47 → $234.32
+19.3%
2023+34.9%$147.05 → $198.35
+34.9%
2022-38.0%$234.68 → $145.56
-38.0%
2021+11.1%$211.18 → $234.59
+11.1%
Best Year2023 · +34.9%
Worst Year2022 · -38.0%
Positive Years4 / 6
Avg Annual Return+6.3%
6Y Total Return+21.8%
6Y CAGR~+3.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$504.60+0.00%
Mkt Cap $233.4B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.54+0.00%
Mkt Cap $164.9B
Southern Copper Corporation
SCCO
$174.31+0.00%
Mkt Cap $145.4B
Agnico Eagle Mines Limited
AEM.TO
$229.60+0.00%
Mkt Cap $115.0B
Newmont Corporation
NEM
$100.12+0.00%
Mkt Cap $106.9B
Freeport-McMoRan Inc.
FCX
$65.17+0.00%
Mkt Cap $93.7B
Barrick Gold Corporation
ABX.TO
$55.51+0.00%
Mkt Cap $93.0B
Agnico Eagle Mines Limited
AEM
$164.59+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$301.38+0.00%
Mkt Cap $74.3BWhat If You Invested in ECL?
If you invested $1,000 in ECL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,119
Total Return+111.9%
CAGR~+7.8% / yr
Profit+$1,119
Based on Jun 8, 2016 · $121.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ecolab Inc.（ECL）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $257.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ECL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ECL 历史股价FMP 日线复权 OHLCV