ECL: Ecolab Inc.

As of Wednesday, September 9th, 2026

$ 272.21

-5.90 -2.12%

Open: 276.00
High: 277.17
Low: 272.21
Volume: 1,051,529
Previous Close on Tuesday, September 8th, 2026

$ 278.11

-1.17 -0.42%

Open: 277.46
High: 280.51
Low: 276.00
Volume: 1,531,670

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 276.00 277.17 272.21 272.21 1,051,529 -5.90 -2.12
2026-09-08 277.46 280.51 276.00 278.11 1,531,670 -1.17 -0.42
2026-09-04 275.87 280.50 275.25 279.28 1,003,028 +0.31 +0.11
2026-09-03 281.54 283.00 276.15 278.97 901,461 -0.93 -0.33
2026-09-02 281.68 284.96 278.89 279.90 1,376,126 -0.35 -0.12
2026-09-01 282.71 284.21 279.32 280.25 1,344,669 -2.95 -1.04
2026-08-31 285.35 286.31 281.33 283.20 1,370,248 -3.55 -1.24
2026-08-28 287.73 289.99 285.16 286.75 730,371 +0.84 +0.29
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 284.96
On 2026-09-02		 272.21
On 2026-09-09		 -8.04 -2.87 284.96
On 2026-09-02		 272.21
On 2026-09-09		 -4.47 277.69
10D 295.33
On 2026-08-26		 272.21
On 2026-09-09		 -17.33 -5.99 295.33
On 2026-08-26		 272.21
On 2026-09-09		 -7.83 281.52
20D 295.33
On 2026-08-26		 272.21
On 2026-09-09		 -12.42 -4.36 295.33
On 2026-08-26		 272.21
On 2026-09-09		 -7.83 281.35
WTD 280.51
On 2026-09-08		 272.21
On 2026-09-09		 -7.07 -2.53 280.51
On 2026-09-08		 272.21
On 2026-09-09		 -2.96 275.16
MTD 284.96
On 2026-09-02		 272.21
On 2026-09-09		 -10.99 -3.88 284.96
On 2026-09-02		 272.21
On 2026-09-09		 -4.47 278.12
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,090
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,793
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,003,340
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,573,994
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

272.21 -5.90 -2.12 1,051,529