ECL: Ecolab Inc.

As of Thursday, July 10th, 2025

$ 266.79

-1.42 -0.53%

Open: 268.09
High: 268.34
Low: 265.19
Volume: 952,821
Previous Close on Wednesday, July 9th, 2025

$ 268.21

-0.69 -0.26%

Open: 269.19
High: 270.40
Low: 266.38
Volume: 1,153,768

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 268.09 268.34 265.19 266.79 952,821 -1.42 -0.53
2025-07-09 269.19 270.40 266.38 268.21 1,153,768 -0.69 -0.26
2025-07-08 270.86 271.98 268.85 268.90 1,322,079 -2.88 -1.06
2025-07-07 273.64 273.86 270.41 271.78 862,201 -2.31 -0.84
2025-07-03 274.00 274.17 271.89 274.09 511,732 +1.63 +0.60
2025-07-02 272.38 273.28 268.89 272.46 902,413 -0.15 -0.06
2025-07-01 269.48 274.02 267.58 272.61 1,056,451 +3.17 +1.18
2025-06-30 266.44 269.98 264.98 269.44 1,615,216 +1.99 +0.74
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 274.17
On 2025-07-03		 265.19
On 2025-07-10		 -5.67 -2.08 274.17
On 2025-07-03		 265.19
On 2025-07-10		 -3.28 269.95
10D 274.17
On 2025-07-03		 262.11
On 2025-06-26		 0.33 0.12 274.17
On 2025-07-03		 265.19
On 2025-07-10		 -3.28 269.50
20D 274.17
On 2025-07-03		 259.05
On 2025-06-20		 -2.58 -0.96 271.26
On 2025-06-12		 259.05
On 2025-06-20		 -4.50 267.31
WTD 273.86
On 2025-07-07		 265.19
On 2025-07-10		 -7.30 -2.66 273.86
On 2025-07-07		 265.19
On 2025-07-10		 -3.17 268.92
MTD 274.17
On 2025-07-03		 265.19
On 2025-07-10		 -2.65 -0.98 274.17
On 2025-07-03		 265.19
On 2025-07-10		 -3.28 270.69
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

266.79 -1.42 -0.53 952,821