ECL: Ecolab Inc.

As of Wednesday, September 30th, 2026

$ 274.58

-3.29 -1.18%

Open: 278.13
High: 278.13
Low: 274.58
Volume: 1,494,435
Previous Close on Tuesday, September 29th, 2026

$ 277.87

-2.36 -0.84%

Open: 279.20
High: 280.82
Low: 276.72
Volume: 1,087,221

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 278.13 278.13 274.58 274.58 1,494,435 -3.29 -1.18
2026-09-29 279.20 280.82 276.72 277.87 1,087,221 -2.36 -0.84
2026-09-28 277.57 281.27 277.00 280.23 942,411 +0.74 +0.26
2026-09-25 276.36 280.66 273.14 279.49 994,011 +4.12 +1.50
2026-09-24 276.07 278.14 273.75 275.37 929,696 -1.35 -0.49
2026-09-23 275.39 277.81 273.66 276.72 915,293 +0.50 +0.18
2026-09-22 272.84 277.11 271.00 276.22 1,056,362 +6.24 +2.31
2026-09-21 272.10 272.11 267.83 269.98 796,998 +0.52 +0.19
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 281.27
On 2026-09-28		 273.14
On 2026-09-25		 -2.14 -0.77 281.27
On 2026-09-28		 274.58
On 2026-09-30		 -2.38 277.51
10D 281.27
On 2026-09-28		 267.83
On 2026-09-21		 0.50 0.18 276.98
On 2026-09-17		 267.83
On 2026-09-21		 -3.30 275.16
20D 284.96
On 2026-09-02		 267.83
On 2026-09-21		 -5.67 -2.02 284.96
On 2026-09-02		 267.83
On 2026-09-21		 -6.01 275.60
WTD 281.27
On 2026-09-28		 274.58
On 2026-09-30		 -4.91 -1.76 281.27
On 2026-09-28		 274.58
On 2026-09-30		 -2.38 277.56
MTD 284.96
On 2026-09-02		 267.83
On 2026-09-21		 -8.62 -3.04 284.96
On 2026-09-02		 267.83
On 2026-09-21		 -6.01 275.82
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
OII

Oceaneering International Inc.

43.63 -0.59 -1.33 1,227,552
TIP

iShares TIPS Bond ETF

104.04 +0.03 +0.03 2,391,345
TPL

Texas Pacific Land Corp.

325.83 -2.87 -0.87 335,501
ECL

Ecolab Inc.

274.58 -3.29 -1.18 1,494,435