ECL: Ecolab Inc.

As of Friday, January 17th, 2025

$ 237.42

-1.73 -0.72%

Open: 240.59
High: 241.85
Low: 237.41
Volume: 2,296,315
Previous Close on Thursday, January 16th, 2025

$ 239.15

+2.60 +1.10%

Open: 237.37
High: 239.36
Low: 236.59
Volume: 1,025,141

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 240.59 241.85 237.41 237.42 2,269,080 -1.73 -0.72
2025-01-16 237.37 239.36 236.59 239.15 1,025,141 +2.60 +1.10
2025-01-15 237.71 238.34 235.14 236.55 1,205,834 +2.65 +1.13
2025-01-14 233.44 235.19 232.83 233.90 1,080,066 +0.44 +0.19
2025-01-13 229.12 233.57 227.63 233.46 1,368,290 +3.74 +1.63
2025-01-10 231.77 233.72 229.52 229.72 1,249,870 -4.85 -2.07
2025-01-08 231.86 234.88 230.92 234.57 843,166 +3.13 +1.35
2025-01-07 230.97 233.75 229.47 231.44 1,238,906 +0.06 +0.03
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 241.85
On 2025-01-17		 227.63
On 2025-01-13		 7.70 3.35 233.57
On 2025-01-13		 233.57
On 2025-01-13		 0.00 236.10
10D 241.85
On 2025-01-17		 227.63
On 2025-01-13		 6.49 2.81 234.88
On 2025-01-08		 227.63
On 2025-01-13		 -3.08 233.95
20D 245.10
On 2024-12-18		 227.63
On 2025-01-13		 -8.75 -3.55 245.10
On 2024-12-18		 227.63
On 2025-01-13		 -7.13 235.39
WTD 241.85
On 2025-01-17		 227.63
On 2025-01-13		 7.70 3.35 233.57
On 2025-01-13		 233.57
On 2025-01-13		 0.00 236.10
MTD 241.85
On 2025-01-17		 227.63
On 2025-01-13		 3.10 1.32 236.18
On 2025-01-02		 227.63
On 2025-01-13		 -3.62 233.68
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

237.42 -1.73 -0.72 2,296,315