ECL: Ecolab Inc.

As of Friday, September 19th, 2025

$ 265.48

+0.65 +0.25%

Open: 265.08
High: 266.42
Low: 263.89
Volume: 2,441,151
Previous Close on Thursday, September 18th, 2025

$ 264.83

-0.53 -0.20%

Open: 264.68
High: 266.80
Low: 264.24
Volume: 2,348,367

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 265.08 266.42 263.89 265.48 2,441,151 +0.65 +0.25
2025-09-18 264.68 266.80 264.24 264.83 2,348,367 -0.53 -0.20
2025-09-17 265.00 268.00 264.29 265.36 1,338,904 +1.30 +0.49
2025-09-16 269.44 270.55 263.78 264.06 1,254,858 -6.55 -2.42
2025-09-15 272.60 273.73 270.60 270.61 1,119,100 -2.01 -0.74
2025-09-12 272.81 275.17 272.45 272.62 1,121,457 -2.26 -0.82
2025-09-11 269.22 275.39 268.72 274.88 919,012 +5.79 +2.15
2025-09-10 269.92 271.62 268.08 269.09 1,299,125 -1.57 -0.58
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 273.73
On 2025-09-15		 263.78
On 2025-09-16		 -7.14 -2.62 273.73
On 2025-09-15		 263.78
On 2025-09-16		 -3.64 266.07
10D 275.62
On 2025-09-08		 263.78
On 2025-09-16		 -8.08 -2.95 275.62
On 2025-09-08		 263.78
On 2025-09-16		 -4.30 269.29
20D 286.04
On 2025-08-22		 263.78
On 2025-09-16		 -17.58 -6.21 286.04
On 2025-08-22		 263.78
On 2025-09-16		 -7.78 273.36
WTD 273.73
On 2025-09-15		 263.78
On 2025-09-16		 -7.14 -2.62 273.73
On 2025-09-15		 263.78
On 2025-09-16		 -3.64 266.07
MTD 277.50
On 2025-09-05		 263.78
On 2025-09-16		 -11.56 -4.17 277.50
On 2025-09-05		 263.78
On 2025-09-16		 -4.95 270.68
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
ORI

Old Republic International Corporation

39.83 +0.09 +0.23 3,244,900
CORT

Corcept Therapeutics Incorporated

80.52 +0.72 +0.90 3,109,810
COMP

NASDAQ Composite Index

9.40 -0.29 -2.99 9,489,739
INTC

Intel Corporation

29.58 -0.99 -3.24 223,564,311
ECL

Ecolab Inc.

265.48 +0.65 +0.25 2,441,151