ECL: Ecolab Inc.

As of Thursday, May 8th, 2025

$ 253.40

-0.93 -0.37%

Open: 254.61
High: 257.39
Low: 253.10
Volume: 1,078,606
Previous Close on Wednesday, May 7th, 2025

$ 254.33

+1.68 +0.66%

Open: 252.36
High: 255.02
Low: 251.45
Volume: 1,322,529

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 254.61 257.39 253.10 253.40 1,078,077 -0.93 -0.37
2025-05-07 252.36 255.02 251.45 254.33 1,322,529 +1.68 +0.66
2025-05-06 253.16 255.27 251.66 252.65 858,214 -2.45 -0.96
2025-05-05 255.22 256.60 253.92 255.10 794,532 -0.28 -0.11
2025-05-02 255.68 257.28 254.85 255.38 1,099,002 +2.76 +1.09
2025-05-01 249.66 254.92 248.58 252.62 1,769,692 +1.19 +0.47
2025-04-30 246.04 252.56 243.79 251.43 2,013,600 +4.52 +1.83
2025-04-29 245.50 247.79 240.92 246.91 1,839,052 +7.88 +3.30
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 257.39
On 2025-05-08		 251.45
On 2025-05-07		 0.78 0.31 257.28
On 2025-05-02		 251.45
On 2025-05-07		 -2.27 254.17
10D 257.39
On 2025-05-08		 235.93
On 2025-04-25		 13.73 5.73 257.28
On 2025-05-02		 251.45
On 2025-05-07		 -2.27 249.90
20D 257.39
On 2025-05-08		 227.77
On 2025-04-10		 15.85 6.67 240.85
On 2025-04-17		 229.39
On 2025-04-21		 -4.76 243.21
WTD 257.39
On 2025-05-08		 251.45
On 2025-05-07		 -1.98 -0.78 256.60
On 2025-05-05		 251.45
On 2025-05-07		 -2.01 253.87
MTD 257.39
On 2025-05-08		 248.58
On 2025-05-01		 1.97 0.78 257.28
On 2025-05-02		 251.45
On 2025-05-07		 -2.27 253.91
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DLB

Dolby Laboratories Inc.

74.98 +1.54 +2.10 471,163
BLUE

bluebird bio Inc.

3.71 +0.02 +0.54 120,651
ECL

Ecolab Inc.

253.40 -0.93 -0.37 1,078,606