Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	ECL	224.83	227.775	224.32	226.76	1.84	1,176,256	15,118	213.60	251.29
2024-05-01	Z	ECL	226.64	227.58	224.185	224.98	-1.319	801,409	13,696	224.01	228.98
2024-04-30	Z	ECL	226.00	230.21	225.78	226.15	4.459	2,358,258	23,058	222.52	229.22
2024-04-29	Z	ECL	222.39	222.655	219.97	221.67	0.605	1,252,297	15,385	221.67	229.00
2024-04-26	Z	ECL	219.20	221.99	218.25	221.10	1.29	1,242,930	14,614	221.10	222.03
2024-04-25	Z	ECL	219.56	220.88	218.19	219.79	-0.96	1,106,781	15,123	218.18	220.79
2024-04-24	Z	ECL	219.03	221.11	218.81	220.78	1.14	710,450	13,336	218.37	248.93
2024-04-23	Z	ECL	220.04	220.72	218.33	219.66	0.35	717,062	14,787	217.99	221.38
2024-04-22	Z	ECL	218.76	220.15	217.27	219.31	1.22	858,016	14,412	218.35	219.92
2024-04-19	Z	ECL	219.51	219.92	217.05	218.16	-1.05	2,586,604	16,924	217.16	218.73
2024-04-18	Z	ECL	219.82	220.46	217.23	219.21	0.01	924,421	14,847	216.96	221.25
2024-04-17	Z	ECL	221.20	221.255	217.6365	219.25	-1.11	911,163	14,691	218.98	239.99
2024-04-16	Z	ECL	219.58	221.76	218.85	220.38	1.35	1,733,415	20,661	220.17	221.75
2024-04-15	Z	ECL	222.43	223.29	218.37	219.02	-2.67	965,506	13,955	218.22	219.80
2024-04-12	Z	ECL	221.71	222.32	219.22	221.69	0.91	1,134,523	18,699	218.60	224.39
2024-04-11	Z	ECL	222.34	223.17	220.71	220.75	-1.42	1,053,465	14,782	220.03	221.61
2024-04-10	Z	ECL	222.80	224.07	221.01	222.15	-3.67	1,398,138	18,906	216.08	241.14
2024-04-09	Z	ECL	227.47	227.60	224.16	225.79	-1.00	1,168,271	14,039	203.74	225.40
2024-04-08	Z	ECL	228.13	228.93	225.45	226.79	-0.95	935,022	12,062	226.07	227.67
2024-04-05	Z	ECL	225.42	228.37	224.925	227.75	3.12	1,449,685	14,708	227.28	228.54
2024-04-04	Z	ECL	229.54	230.31	224.46	224.58	-3.68	960,419	14,184	221.31	228.03
2024-04-03	Z	ECL	228.50	229.31	227.11	228.26	0.86	828,567	15,341	228.30	250.00
2024-04-02	Z	ECL	227.46	228.475	226.65	227.45	-0.48	871,675	12,589	226.06	228.93
2024-04-01	Z	ECL	230.30	230.48	227.15	227.93	-2.93	905,482	11,017	226.85	228.46
2024-03-29	Z	ECL	231.57	231.57	230.045	230.90	-0.905	0	0	208.59	230.82
2024-03-28	Z	ECL	231.57	231.57	230.045	230.90	-0.905	820,954	9,779	208.59	230.82
2024-03-27	Z	ECL	230.00	231.86	228.26	231.76	3.59	1,195,153	12,897	216.00	234.75
2024-03-26	Z	ECL	226.93	229.04	226.72	228.23	1.15	978,964	10,649	223.53	234.88
2024-03-25	Z	ECL	229.33	229.33	226.785	227.07	-2.14	1,003,049	11,461	226.93	228.03
2024-03-22	Z	ECL	228.74	229.80	228.015	229.27	0.39	1,055,192	12,333	207.91	229.37
2024-03-21	Z	ECL	228.80	229.60	227.03	228.82	0.20	1,388,730	12,049	227.23	230.30
2024-03-20	Z	ECL	228.52	229.70	227.31	228.61	1.30	1,169,524	10,997	228.61	251.16
2024-03-19	Z	ECL	229.64	229.64	225.23	227.34	-0.79	1,279,521	11,744	227.36	229.00
2024-03-18	Z	ECL	226.93	229.56	226.785	228.12	1.97	1,243,908	13,878	208.28	230.03
2024-03-15	Z	ECL	222.63	227.15	222.63	226.70	1.94	3,365,913	17,847	225.77	229.25
2024-03-14	Z	ECL	225.15	225.83	223.66	224.83	-0.16	1,030,665	13,646	223.68	224.83
2024-03-13	Z	ECL	224.00	226.00	223.625	225.18	1.63	825,714	11,123	223.00	225.04
2024-03-12	Z	ECL	223.50	224.21	223.01	223.56	-0.32	1,934,450	12,504	223.26	224.32
2024-03-11	Z	ECL	223.37	223.92	221.915	223.90	0.45	1,422,927	13,011	223.00	244.86
2024-03-08	Z	ECL	224.98	226.27	223.34	223.46	-1.15	859,285	11,127	214.40	227.03
2024-03-07	Z	ECL	225.00	226.32	224.06	224.57	1.07	879,369	9,831	174.51	247.91
2024-03-06	Z	ECL	223.48	225.39	222.60	223.54	0.175	862,740	11,177	174.51	244.23
2024-03-05	Z	ECL	224.92	226.62	222.98	223.41	-2.41	1,069,637	11,585	200.49	256.15
2024-03-04	Z	ECL	224.67	227.27	224.67	225.90	0.43	898,385	11,130	224.91	225.97
2024-03-01	Z	ECL	223.27	226.32	222.65	225.53	0.69	1,015,082	11,445	224.49	225.87
2024-02-29	Z	ECL	225.60	225.69	223.72	224.84	-0.29	1,731,609	11,855	200.09	255.06
2024-02-28	Z	ECL	223.00	225.63	221.42	225.01	2.85	1,166,293	12,594	205.00	243.00
2024-02-27	Z	ECL	220.30	222.58	220.18	222.09	1.805	1,275,701	12,551	218.74	223.00
2024-02-26	Z	ECL	222.00	222.28	220.18	220.28	-2.09	1,378,377	12,631	172.90	230.77
2024-02-23	Z	ECL	219.98	222.49	218.43	222.34	2.60	1,435,945	11,529	205.00	223.23
2024-02-22	Z	ECL	217.99	220.74	217.23	219.72	2.79	1,039,396	12,080	213.95	225.00
2024-02-21	Z	ECL	217.31	217.91	215.41	216.93	0.59	1,177,088	12,531	193.89	239.80
2024-02-20	Z	ECL	214.66	217.06	213.94	216.39	1.16	1,188,466	13,216	205.00	216.65
2024-02-19	Z	ECL	216.48	217.48	215.02	215.38	-1.045	0	0	205.00	226.99
2024-02-16	Z	ECL	216.48	217.48	215.02	215.38	-1.045	1,975,708	15,781	205.00	226.99
2024-02-15	Z	ECL	217.21	218.00	214.30	216.47	-0.549	1,988,672	22,970	196.44	217.99
2024-02-14	Z	ECL	220.195	221.35	216.32	216.97	-4.15	1,966,124	21,716	195.03	223.35
2024-02-13	Z	ECL	213.65	221.55	212.71	221.18	18.195	3,192,970	35,287	218.39	221.51
2024-02-12	Z	ECL	202.45	203.97	201.99	202.98	0.30	1,047,001	13,752	195.41	202.00
2024-02-09	Z	ECL	202.50	203.62	200.50	202.72	-0.24	997,406	13,822	201.99	202.40
2024-02-08	Z	ECL	203.00	203.00	201.465	202.89	-0.112	767,656	11,264	202.22	203.00
2024-02-07	Z	ECL	201.19	203.41	200.50	203.00	3.039	1,164,915	12,915	184.51	221.44
2024-02-06	Z	ECL	195.85	200.29	195.72	199.95	4.40	1,444,477	14,544	176.89	201.00
2024-02-05	Z	ECL	196.54	198.16	195.49	195.55	-3.84	1,769,842	15,025	184.00	214.82