ECL: Ecolab Inc.
$ 272.87 |
|
+3.10 +1.15% |
|
| Open: | 270.10 |
| High: | 273.80 |
| Low: | 269.65 |
| Volume: | 833,178 |
$ 269.77
+0.98 +0.36%
| Open: | 270.38 |
| High: | 272.00 |
| Low: | 268.26 |
| Volume: | 632,626 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 270.10 | 273.80 | 269.65 | 272.87 | 833,178 | +3.10 | +1.15 |
| 2025-08-07 | 270.38 | 272.00 | 268.26 | 269.77 | 632,626 | +0.98 | +0.36 |
| 2025-08-06 | 267.42 | 269.00 | 265.52 | 268.79 | 935,076 | +2.31 | +0.87 |
| 2025-08-05 | 265.00 | 266.68 | 263.02 | 266.48 | 1,138,698 | +2.20 | +0.83 |
| 2025-08-04 | 261.06 | 264.32 | 259.61 | 264.28 | 709,264 | +3.27 | +1.25 |
| 2025-08-01 | 261.77 | 261.80 | 259.35 | 261.01 | 858,978 | -0.75 | -0.29 |
| 2025-07-31 | 261.62 | 266.19 | 261.48 | 261.76 | 1,364,857 | -1.37 | -0.52 |
| 2025-07-30 | 260.11 | 265.91 | 259.01 | 263.13 | 1,707,186 | +3.74 | +1.44 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 273.80 On 2025-08-08 |
259.61 On 2025-08-04 |
11.86 | 4.54 | 264.32 On 2025-08-04 |
264.32 On 2025-08-04 |
0.00 | 268.44 |
| 10D | 273.80 On 2025-08-08 |
255.03 On 2025-07-29 |
1.12 | 0.41 | 272.32 On 2025-07-28 |
255.03 On 2025-07-29 |
-6.35 | 265.75 |
| 20D | 273.80 On 2025-08-08 |
255.03 On 2025-07-29 |
5.91 | 2.21 | 272.32 On 2025-07-25 |
255.03 On 2025-07-29 |
-6.35 | 267.24 |
| WTD | 273.80 On 2025-08-08 |
259.61 On 2025-08-04 |
11.86 | 4.54 | 264.32 On 2025-08-04 |
264.32 On 2025-08-04 |
0.00 | 268.44 |
| MTD | 273.80 On 2025-08-08 |
259.35 On 2025-08-01 |
11.11 | 4.24 | 261.80 On 2025-08-01 |
261.80 On 2025-08-01 |
0.00 | 267.20 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |