ECL: Ecolab Inc.

As of Friday, July 10th, 2026

$ 274.31

+1.28 +0.47%

Open: 273.64
High: 275.70
Low: 272.86
Volume: 647,464
Previous Close on Thursday, July 9th, 2026

$ 273.03

-1.09 -0.40%

Open: 273.80
High: 275.40
Low: 270.37
Volume: 969,605

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 273.64 275.70 272.86 274.31 647,464 +1.28 +0.47
2026-07-09 273.80 275.40 270.37 273.03 969,605 -1.09 -0.40
2026-07-08 278.33 278.34 272.21 274.12 1,192,885 -8.96 -3.17
2026-07-07 287.04 288.30 281.80 283.08 1,031,395 -0.64 -0.23
2026-07-06 284.25 284.25 278.50 283.72 1,041,630 +0.36 +0.13
2026-07-02 278.94 283.41 276.09 283.36 889,805 +4.99 +1.79
2026-07-01 278.33 282.92 277.38 278.37 1,215,292 -0.24 -0.09
2026-06-30 279.70 280.34 276.58 278.61 1,382,771 +0.01 +0.00
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 288.30
On 2026-07-07		 270.37
On 2026-07-09		 -9.05 -3.19 288.30
On 2026-07-07		 270.37
On 2026-07-09		 -6.22 277.65
10D 288.30
On 2026-07-07		 270.37
On 2026-07-09		 -6.89 -2.45 288.30
On 2026-07-07		 270.37
On 2026-07-09		 -6.22 279.09
20D 288.30
On 2026-07-07		 257.50
On 2026-06-11		 17.32 6.74 288.30
On 2026-07-07		 270.37
On 2026-07-09		 -6.22 274.80
WTD 288.30
On 2026-07-07		 270.37
On 2026-07-09		 -9.05 -3.19 288.30
On 2026-07-07		 270.37
On 2026-07-09		 -6.22 277.65
MTD 288.30
On 2026-07-07		 270.37
On 2026-07-09		 -4.30 -1.54 288.30
On 2026-07-07		 270.37
On 2026-07-09		 -6.22 278.57
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
PAHC

Phibro Animal Health Corp.

32.07 -0.31 -0.96 523,462
ECG

Everus Construction Group Inc.

136.68 -1.96 -1.41 368,786
OGN

Organon & Co.

13.52 +0.03 +0.22 3,023,719
ECL

Ecolab Inc.

274.31 +1.28 +0.47 647,464