ECL: Ecolab Inc.

As of Thursday, June 18th, 2026

$ 269.12

+0.06 +0.02%

Open: 270.58
High: 275.44
Low: 268.87
Volume: 3,188,636
Previous Close on Wednesday, June 17th, 2026

$ 269.06

-4.81 -1.76%

Open: 272.19
High: 275.35
Low: 267.80
Volume: 1,396,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 270.58 275.44 268.87 269.12 3,188,365 +0.06 +0.02
2026-06-17 272.19 275.35 267.80 269.06 1,396,158 -4.81 -1.76
2026-06-16 269.00 276.78 269.00 273.87 2,255,419 +5.29 +1.97
2026-06-15 268.71 271.15 267.50 268.58 2,023,024 +3.17 +1.19
2026-06-12 267.70 268.00 261.76 265.41 1,915,148 +1.78 +0.68
2026-06-11 259.08 264.83 257.50 263.63 1,385,842 +6.64 +2.58
2026-06-10 265.16 265.16 255.09 256.99 1,715,001 -7.45 -2.82
2026-06-09 262.00 264.48 260.59 264.44 2,005,831 +7.03 +2.73
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 276.78
On 2026-06-16		 261.76
On 2026-06-12		 5.49 2.08 276.78
On 2026-06-16		 267.80
On 2026-06-17		 -3.24 269.21
10D 276.78
On 2026-06-16		 255.00
On 2026-06-08		 14.79 5.82 276.78
On 2026-06-16		 267.80
On 2026-06-17		 -3.24 264.65
20D 276.78
On 2026-06-16		 244.93
On 2026-05-21		 20.48 8.24 266.91
On 2026-05-27		 247.84
On 2026-06-01		 -7.14 259.99
WTD 276.78
On 2026-06-16		 267.50
On 2026-06-15		 3.71 1.40 276.78
On 2026-06-16		 267.80
On 2026-06-17		 -3.24 270.16
MTD 276.78
On 2026-06-16		 247.84
On 2026-06-01		 13.12 5.13 276.78
On 2026-06-16		 267.80
On 2026-06-17		 -3.24 261.66
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

269.12 +0.06 +0.02 3,188,636