ECL: Ecolab Inc.

As of Friday, May 29th, 2026

$ 256.00

-4.25 -1.63%

Open: 260.17
High: 260.92
Low: 255.63
Volume: 2,887,205
Previous Close on Thursday, May 28th, 2026

$ 260.25

-2.33 -0.89%

Open: 259.54
High: 263.95
Low: 258.62
Volume: 1,592,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 260.17 260.92 255.63 256.00 2,887,205 -4.25 -1.63
2026-05-28 259.54 263.95 258.62 260.25 1,592,434 -2.33 -0.89
2026-05-27 260.00 266.91 258.19 262.58 2,597,685 +8.35 +3.28
2026-05-26 254.59 255.59 251.95 254.23 1,047,937 +0.91 +0.36
2026-05-22 251.70 254.04 250.50 253.32 1,254,711 +3.14 +1.26
2026-05-21 247.40 251.80 244.93 250.18 1,466,147 +1.54 +0.62
2026-05-20 244.96 250.36 243.21 248.64 1,974,774 +2.91 +1.18
2026-05-19 246.00 248.02 243.15 245.73 2,791,696 -3.48 -1.40
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 266.91
On 2026-05-27		 250.50
On 2026-05-22		 5.82 2.33 266.91
On 2026-05-27		 255.63
On 2026-05-29		 -4.23 257.28
10D 266.91
On 2026-05-27		 243.15
On 2026-05-19		 7.12 2.86 266.91
On 2026-05-27		 255.63
On 2026-05-29		 -4.23 252.78
20D 266.91
On 2026-05-27		 243.15
On 2026-05-19		 -4.60 -1.77 265.79
On 2026-05-06		 243.15
On 2026-05-19		 -8.52 253.80
WTD 266.91
On 2026-05-27		 251.95
On 2026-05-26		 2.68 1.06 266.91
On 2026-05-27		 255.63
On 2026-05-29		 -4.23 258.27
MTD 266.91
On 2026-05-27		 243.15
On 2026-05-19		 -4.60 -1.77 265.79
On 2026-05-06		 243.15
On 2026-05-19		 -8.52 253.80
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

256.00 -4.25 -1.63 2,887,205