ECL weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.68 |
| 2017 | -0.25 |
| 2017 | 0.14 |
| 2017 | 2.51 |
| 2017 | -0.39 |
| 2017 | 0.66 |
| 2017 | 2.25 |
| 2017 | 2.2 |
| 2017 | -0.2 |
| 2017 | -0.42 |
| 2017 | 0.93 |
| 2017 | -1.02 |
| 2017 | 2.25 |
| 2017 | -0.6 |
| 2017 | -0.65 |
| 2017 | 0.98 |
| 2017 | 1.44 |
| 2017 | -1.73 |
| 2017 |
In the last 52 weeks, ECL increased in 29 and decreased in 23. The average return for this period was +0.29%, while the median return was +0.38%. Maximum gain was +7.09% on 2025-02-14 and maximum loss was -7.40% on 2025-10-31.
Total : 52 Weeks
In the last 52 weeks, ECL increased in 29 and decreased in 23. The average return for this period was +0.29%, while the median return was +0.38%. Maximum gain was +7.09% on 2025-02-14 and maximum loss was -7.40% on 2025-10-31.
In the last 52 weeks, ECL increased in 29 and decreased in 23. The average return for this period was +0.29%, while the median return was +0.38%. Maximum gain was +7.09% on 2025-02-14 and maximum loss was -7.40% on 2025-10-31.
| 2025-12-26 | 264.1 | 265.8 | +0.6% |
| 2025-12-19 | 262.8 | 263.6 | +0.3% |
| 2025-12-12 | 259.7 | 263.6 | +1.5% |
| 2025-12-05 | 273.6 | 259.7 | -5.1% |
| 2025-11-28 | 267.5 | 275.2 | +2.9% |
| 2025-11-21 | 258.0 | 267.1 | +3.5% |
| 2025-11-14 | 256.4 | 258.6 | +0.9% |
| 2025-11-07 | 259.0 | 256.1 | -1.1% |
| 2025-10-31 | 276.9 | 256.4 | -7.4% |
| 2025-10-24 | 277.3 | 277.2 | -0.0% |
| 2025-10-17 | 271.7 | 276.8 | +1.8% |
| 2025-10-10 | 277.7 | 272.1 | -2.0% |
| 2025-10-03 | 271.6 | 276.6 | +1.8% |
| 2025-09-26 | 265.0 | 271.0 | +2.3% |
| 2025-09-19 | 272.6 | 265.5 | -2.6% |
| 2025-09-12 | 273.3 | 272.6 | -0.2% |
| 2025-09-05 | 275.3 | 273.6 | -0.6% |
| 2025-08-29 | 283.2 | 277.0 | -2.2% |
| 2025-08-22 | 281.2 | 283.7 | +0.9% |
| 2025-08-15 | 273.0 | 280.8 | +2.9% |
| 2025-08-08 | 261.1 | 272.9 | +4.5% |
| 2025-08-01 | 271.0 | 261.0 | -3.7% |
| 2025-07-25 | 269.1 | 271.8 | +1.0% |
| 2025-07-18 | 266.0 | 268.8 | +1.0% |
| 2025-07-11 | 273.6 | 267.0 | -2.4% |
| 2025-07-03 | 266.4 | 274.1 | +2.9% |
| 2025-06-27 | 260.8 | 267.5 | +2.5% |
| 2025-06-20 | 266.1 | 261.2 | -1.8% |
| 2025-06-13 | 266.8 | 264.2 | -1.0% |
| 2025-06-06 | 265.0 | 267.1 | +0.8% |
| -0.03 |
| 2017 | 0.46 |
| 2017 | 2.89 |
| 2017 | 2.42 |
| 2017 | -0.41 |
| 2017 | 0.35 |
| 2017 | -2.06 |
| 2017 | 0.77 |
| 2017 | -0.43 |
| 2017 | 0.07 |
| 2017 | 0.19 |
| 2017 | -0.63 |
| 2017 | 0.3 |
| 2017 | -2.4 |
| 2017 | -0.25 |
| 2017 | 0.68 |
| 2017 | 1.4 |
| 2017 | -1.35 |
| 2017 | -0.33 |
| 2017 | 0.21 |
| 2017 | -2.08 |
| 2017 | 2.64 |
| 2017 | 1.58 |
| 2017 | -1.13 |
| 2017 | -0.46 |
| 2017 | -0.21 |
| 2017 | -0.69 |
| 2017 | 0.94 |
| 2017 | 1.2 |
| 2017 | 1.44 |
| 2017 | -0.11 |
| 2017 | -0.45 |
| 2017 | -1.01 |
| 2017 | 0.14 |
| 2018 | 2.22 |
| 2018 | 0.76 |
| 2018 | 0.97 |
| 2018 | -1.17 |
| 2018 | -0.35 |
| 2018 | -5.93 |
| 2018 | 1.74 |
| 2018 | -0.49 |
| 2018 | -2.57 |
| 2018 | 5.98 |
| 2018 | 2.28 |
| 2018 | -3.74 |
| 2018 | 2.59 |
| 2018 | 2.25 |
| 2018 | 0.39 |
| 2018 | 4.38 |
| 2018 | -1.02 |
| 2018 | -1.35 |
| 2018 | 0.84 |
| 2018 | 0.26 |
| 2018 | -2.41 |
| 2018 | -0.06 |
| 2018 | 1.32 |
| 2018 | 0.49 |
| 2018 | -4.38 |
| 2018 | 0.96 |
| 2018 | 1.44 |
| 2018 | 0.8 |
| 2018 | -1.64 |
| 2018 | 0.01 |
| 2018 | 4.44 |
| 2018 | 0.21 |
| 2018 | 0.28 |
| 2018 | 0.72 |
| 2018 | 0.93 |
| 2018 | 1.82 |
| 2018 | 2.16 |
| 2018 | 1.65 |
| 2018 | -1.4 |
| 2018 | 0.01 |
| 2018 | -7.37 |
| 2018 | 1.88 |
| 2018 | -1.05 |
| 2018 | 3.56 |
| 2018 | 2.83 |
| 2018 | -0.09 |
| 2018 | -3.81 |
| 2018 | 3.81 |
| 2018 | -5.11 |
| 2018 | 0.51 |
| 2018 | -6.12 |
| 2018 | 0.69 |
| 2019 | 1.24 |
| 2019 | 2.04 |
| 2019 | 3.82 |
| 2019 | -0.16 |
| 2019 | 3.79 |
| 2019 | 0.14 |
| 2019 | 2.57 |
| 2019 | 1.22 |
| 2019 | 1.46 |
| 2019 | -0.87 |
| 2019 | 2.46 |
| 2019 | -4.83 |
| 2019 | 1.84 |
| 2019 | 2.38 |
| 2019 | 2.09 |
| 2019 | -0.92 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 274.07 | 275.87 | 269.61 | 271.85 | — |
| 2026-07-10 | 273.64 | 275.69 | 272.86 | 274.31 | — |
| 2026-07-09 | 273.8 | 275.4 | 270.37 | 273.03 | — |
| 2026-07-08 | 278.33 | 278.17 | 272.21 | 274.12 | — |
| 2026-07-07 | 287.04 | 288.3 | 281.81 | 283.08 | — |
| 2026-07-06 | 284.25 | 284.25 | 278.5 | 283.72 | — |
| 2026-07-02 | 278.94 | 283.36 | 276.09 | 283.36 | — |
| 2026-07-01 | 278.33 | 282.92 | 277.38 | 278.37 | — |
| 2026-06-30 | 279.7 | 280.34 | 276.58 | 278.61 | — |
| 2026-06-29 | 281.5 | 282.26 | 277.13 | 278.6 | — |
| 2026-06-26 | 280.3 | 283.95 | 277.95 | 283.65 | — |
| 2026-06-25 | 277.89 | 283.4 | 277 | 281.2 | — |
| 2026-06-24 | 272.69 | 279.73 | 270.05 | 276.29 | — |
| 2026-06-23 | 267.9 | 273.46 | 267.1 | 268.66 | — |
| 2026-06-22 | 267.67 | 271.9 | 265.92 | 269.34 | — |
| 2026-06-18 | 270.58 | 275.44 | 269.05 | 269.12 | — |
| 2026-06-17 | 272.19 | 275.35 | 267.8 | 269.06 | — |
| 2026-06-16 | 269 | 276.78 | 269 | 273.87 | — |
| 2026-06-15 | 268.71 | 271.15 | 268 | 268.58 | — |
| 2026-06-12 | 267.7 | 268 | 261.76 | 265.41 | — |
| 2026-06-11 | 259.08 | 264.81 | 257.5 | 263.63 | — |
| 2026-06-10 | 265.16 | 265.16 | 255.09 | 256.99 | — |
| 2026-06-09 | 262 | 264.47 | 260.59 | 264.44 | — |
| 2026-06-05 | 256.78 | 261.29 | 256.35 | 257.97 | — |
| 2026-06-04 | 259.14 | 260.75 | 254 | 254.33 | — |
| 2026-06-03 | 255.76 | 260.02 | 254.22 | 255.67 | — |
| 2026-06-02 | 250.76 | 258.52 | 250.25 | 256.26 | — |
| 2026-06-01 | 253.27 | 254.31 | 247.84 | 250.47 | — |
| 2026-05-29 | 260.17 | 260.92 | 255.63 | 256 | — |
| 2026-05-28 | 259.54 | 263.95 | 258.83 | 260.25 | — |
| 2026-05-27 | 260 | 266.91 | 258.35 | 262.58 | — |
| 2026-05-22 | 251.7 | 254.04 | 250.5 | 253.32 | — |
| 2026-05-21 | 247.4 | 251.8 | 244.93 | 250.18 | — |
| 2026-05-20 | 244.96 | 250.36 | 243.21 | 248.64 | — |
| 2026-05-19 | 246 | 248.02 | 243.15 | 245.73 | — |
| 2026-05-18 | 248.36 | 251.35 | 246.97 | 249.21 | — |
| 2026-05-15 | 248.32 | 250.15 | 246 | 247.62 | — |
| 2026-05-14 | 250 | 251.07 | 248.6 | 248.88 | — |
| 2026-05-13 | 250.79 | 252.97 | 248.62 | 249.62 | — |
| 2026-05-12 | 251.12 | 252.21 | 248.75 | 251.7 | — |
| 2026-05-11 | 255.82 | 257.37 | 250.14 | 251.1 | — |
| 2026-05-08 | 257.58 | 258.36 | 251.89 | 254.22 | — |
| 2026-05-07 | 264.02 | 265.5 | 256.46 | 256.55 | — |
| 2026-05-06 | 261.65 | 265.79 | 261.65 | 263.42 | — |
| 2026-05-05 | 256.93 | 259.12 | 254.57 | 257.65 | — |
| 2026-05-04 | 257.58 | 261.02 | 254.83 | 255.59 | — |
| 2026-05-01 | 262.48 | 262.92 | 259 | 259.51 | — |
| 2026-04-30 | 257.23 | 261.99 | 256 | 260.6 | — |
| 2026-04-29 | 262.2 | 264.82 | 254.53 | 256.61 | — |
| 2026-04-28 | 267.84 | 269.12 | 259.21 | 266.96 | — |
| 2026-04-27 | 269.75 | 269.96 | 265.95 | 267.88 | — |
| 2026-04-24 | 270.66 | 271.52 | 266 | 269.49 | — |
| 2026-04-23 | 269.97 | 272.96 | 267.23 | 271.45 | — |
| 2026-04-22 | 271.96 | 274.12 | 267.42 | 268.93 | — |
| 2026-04-21 | 277.04 | 277.68 | 269.58 | 270.84 | — |
| 2026-04-20 | 274.8 | 278.84 | 274.16 | 275.68 | — |
| 2026-04-17 | 270.03 | 279 | 269.05 | 274.8 | — |
| 2026-04-16 | 270.1 | 273 | 267.85 | 269.23 | — |
| 2026-04-15 | 271.86 | 273.46 | 267.54 | 270.37 | — |
| 2026-04-14 | 276.94 | 276.94 | 272.07 | 273.13 | — |
| 2026-04-13 | 271.73 | 275.89 | 269.88 | 275.2 | — |
| 2026-04-10 | 273.71 | 274.5 | 272 | 273.29 | — |
| 2026-04-09 | 270.37 | 273.09 | 268.62 | 272.47 | — |
| 2026-04-08 | 268.77 | 273.56 | 267.79 | 273.51 | — |
| 2026-04-07 | 265.71 | 266.53 | 259.24 | 262.26 | — |
| 2026-04-06 | 263.13 | 267.1 | 262.48 | 267.03 | — |
| 2026-04-02 | 265.18 | 269.11 | 262.71 | 264.28 | — |
| 2026-04-01 | 267.45 | 270.86 | 265.98 | 269.54 | — |
| 2026-03-31 | 261.05 | 266.29 | 259.76 | 266.02 | — |
| 2026-03-30 | 262 | 265.45 | 261.7 | 262.49 | — |
| 2026-03-27 | 263.42 | 265.23 | 260.54 | 261.37 | — |
| 2026-03-26 | 268.93 | 269.92 | 263.28 | 264.25 | — |
| 2026-03-25 | 268.46 | 270.9 | 265.2 | 268.54 | — |
| 2026-03-24 | 260 | 267.86 | 258.58 | 264.49 | — |
| 2026-03-23 | 259.12 | 264.04 | 257.03 | 261.13 | — |
| 2026-03-20 | 257.03 | 259 | 254.34 | 256.48 | — |
| 2026-03-19 | 259.54 | 260.43 | 252.66 | 258.7 | — |
| 2026-03-18 | 269.51 | 270.48 | 261.5 | 261.84 | — |
| 2026-03-17 | 274.15 | 274.2 | 269.5 | 272.59 | — |
| 2026-03-16 | 279.45 | 279.7 | 272.22 | 273.11 | — |
| 2026-03-13 | 278.22 | 279.13 | 273.61 | 274.18 | — |
| 2026-03-12 | 275.24 | 278.38 | 274.43 | 275.89 | — |
| 2026-03-11 | 278.99 | 279.9 | 275.27 | 277 | — |
| 2026-03-10 | 281.66 | 285.26 | 279.9 | 281.39 | — |
| 2026-03-09 | 279.55 | 282.48 | 274.74 | 281.86 | — |
| 2026-03-06 | 283.45 | 285 | 279.65 | 282.69 | — |
| 2026-03-05 | 294.91 | 296.28 | 284.56 | 286.93 | — |
| 2026-03-04 | 297.19 | 298.85 | 295.3 | 297.88 | — |
| 2026-03-03 | 299.88 | 299.88 | 292.42 | 298.46 | — |
| 2026-03-02 | 304.98 | 305.8 | 297.91 | 303.46 | — |
| 2026-02-27 | 305.57 | 308.36 | 303.75 | 308.35 | — |
| 2026-02-26 | 308.02 | 308.71 | 303.04 | 306.76 | — |
| 2026-02-25 | 308.66 | 309.24 | 302.84 | 306.52 | — |
| 2026-02-25 | 308.66 | 309.24 | 302.84 | 306.52 | — |
| 2026-02-25 | 308.66 | 309.24 | 302.84 | 306.52 | — |
| 2026-02-24 | 308.19 | 309.27 | 305.67 | 308.16 | — |
| 2026-02-23 | 302.22 | 306.11 | 300.13 | 305.67 | — |
| 2026-02-20 | 301.95 | 304.94 | 299.6 | 304.16 | — |
| 2026-02-19 | 301.62 | 303.52 | 299.11 | 301 | — |
| 2026-02-18 | 303.61 | 305.52 | 300.78 | 302.59 | — |
| 2026-02-17 | 300.63 | 304.25 | 298.51 | 303.8 | — |
| 2026-02-13 | 300.65 | 303.92 | 298.12 | 299.17 | — |
| 2026-02-12 | 304.6 | 306.52 | 300.62 | 300.69 | — |
| 2026-02-11 | 299.86 | 304.3 | 297.09 | 303.55 | — |
| 2026-02-10 | 294.38 | 303.01 | 285.85 | 299.62 | — |
| 2026-02-09 | 288.95 | 289.19 | 284.82 | 288.16 | — |
| 2026-02-06 | 287.59 | 291.08 | 286.84 | 290.33 | — |
| 2026-02-05 | 289.4 | 290 | 285.24 | 287.19 | — |
| 2026-02-04 | 283.89 | 289.31 | 282.85 | 288.16 | — |
| 2026-02-03 | 282.3 | 286.01 | 280.63 | 282.42 | — |
| 2026-02-02 | 282.44 | 285.65 | 280.97 | 283.65 | — |
| 2026-01-30 | 283.12 | 284.91 | 279.42 | 281.99 | — |
| 2026-01-29 | 281.42 | 284.43 | 278.38 | 282.83 | — |
| 2026-01-28 | 283.56 | 284.03 | 278.87 | 281.46 | — |
| 2026-01-27 | 282.75 | 285 | 281.08 | 284.09 | — |
| 2026-01-26 | 282.84 | 284.78 | 281.53 | 283.67 | — |
| 2026-01-23 | 281.38 | 282.35 | 279.54 | 281.9 | — |
| 2026-01-22 | 280.92 | 281.54 | 278.7 | 281.48 | — |
| 2026-01-21 | 275 | 282.47 | 274.39 | 279.86 | — |
| 2026-01-20 | 273.74 | 274.89 | 271.12 | 273 | — |