ECL: Ecolab Inc.

As of Friday, April 26th, 2024

$ 221.10

+1.31 +0.60%

Open: 219.20
High: 221.99
Low: 218.25
Volume: 1,242,930
Previous Close on Thursday, April 25th, 2024

$ 219.79

-0.99 -0.45%

Open: 219.56
High: 220.88
Low: 218.19
Volume: 1,094,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 219.20 221.99 218.25 221.10 1,242,930 +1.31 +0.60
2024-04-25 219.56 220.88 218.19 219.79 1,094,281 -0.99 -0.45
2024-04-24 219.03 221.11 218.81 220.78 670,449 +1.12 +0.51
2024-04-23 220.04 220.72 218.33 219.66 716,510 +0.35 +0.16
2024-04-22 218.76 220.15 217.27 219.31 854,716 +1.15 +0.53
2024-04-19 219.51 219.92 217.05 218.16 2,586,603 -1.05 -0.48
2024-04-18 219.82 220.46 217.23 219.21 924,421 -0.04 -0.02
2024-04-17 221.20 221.26 217.64 219.25 911,102 -1.13 -0.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 221.99
On 2024-04-26		 217.27
On 2024-04-22		 2.94 1.35 221.11
On 2024-04-24		 218.19
On 2024-04-25		 -1.32 220.13
10D 223.29
On 2024-04-15		 217.05
On 2024-04-19		 -0.59 -0.27 223.29
On 2024-04-15		 217.05
On 2024-04-19		 -2.79 219.67
20D 230.48
On 2024-04-01		 217.05
On 2024-04-19		 -9.80 -4.24 230.48
On 2024-04-01		 217.05
On 2024-04-19		 -5.83 222.49
WTD 221.99
On 2024-04-26		 217.27
On 2024-04-22		 2.94 1.35 221.11
On 2024-04-24		 218.19
On 2024-04-25		 -1.32 220.13
MTD 230.48
On 2024-04-01		 217.05
On 2024-04-19		 -9.80 -4.24 230.48
On 2024-04-01		 217.05
On 2024-04-19		 -5.83 222.49
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

221.10 +1.31 +0.60 1,242,930