ECL: Ecolab Inc.

As of Friday, January 23rd, 2026

$ 281.90

+0.42 +0.15%

Open: 281.38
High: 282.35
Low: 279.54
Volume: 846,599
Previous Close on Thursday, January 22nd, 2026

$ 281.48

+1.62 +0.58%

Open: 280.92
High: 281.54
Low: 278.70
Volume: 97,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 281.38 282.35 279.54 281.90 846,599 +0.42 +0.15
2026-01-22 280.92 281.54 278.70 281.48 97,652 +1.62 +0.58
2026-01-21 275.00 282.47 274.39 279.86 1,320,543 +6.86 +2.51
2026-01-20 273.74 274.89 271.12 273.00 1,185,307 -4.07 -1.47
2026-01-16 276.90 277.90 274.48 277.07 1,263,530 -0.66 -0.24
2026-01-15 277.17 280.00 275.63 277.73 1,127,782 +2.08 +0.75
2026-01-14 273.00 276.72 272.07 275.65 1,276,259 +2.11 +0.77
2026-01-13 270.76 273.68 270.00 273.54 911,884 +2.54 +0.94
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 282.47
On 2026-01-21		 271.12
On 2026-01-20		 4.17 1.50 277.90
On 2026-01-16		 271.12
On 2026-01-20		 -2.44 278.66
10D 282.47
On 2026-01-21		 270.00
On 2026-01-12		 10.16 3.74 280.00
On 2026-01-15		 271.12
On 2026-01-20		 -3.17 276.30
20D 282.47
On 2026-01-21		 259.14
On 2026-01-02		 17.16 6.48 280.00
On 2026-01-15		 271.12
On 2026-01-20		 -3.17 271.23
WTD 282.47
On 2026-01-21		 271.12
On 2026-01-20		 4.83 1.74 282.47
On 2026-01-21		 278.70
On 2026-01-22		 -1.33 279.06
MTD 282.47
On 2026-01-21		 259.14
On 2026-01-02		 19.38 7.38 280.00
On 2026-01-15		 271.12
On 2026-01-20		 -3.17 273.39
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,664
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,995,419
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,660
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,570
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,285,573
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,720,167
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

281.90 +0.42 +0.15 846,599