Historical Stock Price
ETFs Holding ECL »    ECL Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/28/2020 $205.50 $205.50 $193.31 $193.72 2.57M
07/29/2020 $193.26 $196.24 $193.15 $194.83 2.34M
07/30/2020 $192.13 $193.65 $189.35 $191.05 1.45M
07/31/2020 $190.35 $191.20 $183.28 $187.08 1.80M
08/03/2020 $188.01 $189.12 $184.30 $184.41 1.59M
Ecolab is a provider of water, hygiene and energy technologies and services. Co.'s segments include: Global Industrial, which provides water treatment and process applications, and cleaning and sanitizing solutions in the manufacturing, food and beverage processing, chemical, power generation, pharmaceutical and commercial laundry industries; Global Institutional, which provides cleaning and sanitizing products to the foodservice, hospitality, lodging, healthcare, government, education and retail industries; and Global Energy, which serves the process chemicals and water treatment needs of the global petroleum and petrochemical industries in both upstream and downstream applications.
ECL historical stock prices picture
Ecolab (ECL) has the following price history information. Looking back at ECL historical stock prices for the last five trading days, on July 28, 2020, ECL opened at $205.50, traded as high as $205.50 and as low as $193.31, and closed at $193.72. Trading volume was a total of 2.57M shares. On July 29, 2020, ECL opened at $193.26, traded as high as $196.24 and as low as $193.15, and closed at $194.83. Trading volume was a total of 2.34M shares. On July 30, 2020, ECL opened at $192.13, traded as high as $193.65 and as low as $189.35, and closed at $191.05. Trading volume was a total of 1.45M shares. On July 31, 2020, ECL opened at $190.35, traded as high as $191.20 and as low as $183.28, and closed at $187.08. Trading volume was a total of 1.80M shares. On August 03, 2020, ECL opened at $188.01, traded as high as $189.12 and as low as $184.30, and closed at $184.41. Trading volume was a total of 1.59M shares.

ECL Historical Stock Prices By Date:

ECL historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ecolab shares, starting with a $10,000 purchase of ECL, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/04/2010
End date: 08/03/2020
Start price/share: $49.50
End price/share: $184.41
Starting shares: 202.02
Ending shares: 227.07
Dividends reinvested/share: $12.77
Total return: 318.75%
Average Annual Total Return: 15.39%
Starting investment: $10,000.00
Ending investment: $41,881.51
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/04/2010
End date: 08/03/2020
Start price/share: $49.50
End price/share: $184.41
Dividends collected/share: $12.77
Total return: 298.33%
Average Annual Total Return: 14.81%
Starting investment: $10,000.00
Ending investment: $39,822.25
Years: 10.01
Date Close
07/28/2020$193.72
07/29/2020$194.83
07/30/2020$191.05
07/31/2020$187.08
08/03/2020$184.41
ECL is categorized under the Materials sector; below are some other companies in the same sector:

ECO Historical Stock Prices
EDG Historical Stock Prices
EGI Historical Stock Prices
EGO Historical Stock Prices
EGX Historical Stock Prices
ELG Historical Stock Prices
ELN Historical Stock Prices
ELT Historical Stock Prices
EMN Historical Stock Prices
EMXX Historical Stock Prices

Also explore: ECL shares outstanding history

ECL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.