ECL: Ecolab Inc.

As of Thursday, July 30th, 2026

$ 279.34

-4.36 -1.54%

Open: 282.00
High: 283.77
Low: 275.75
Volume: 1,141,384
Previous Close on Wednesday, July 29th, 2026

$ 283.70

+0.80 +0.28%

Open: 285.68
High: 285.68
Low: 278.88
Volume: 1,511,704

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 282.00 283.77 275.75 279.34 1,141,384 -4.36 -1.54
2026-07-29 285.68 285.68 278.88 283.70 1,511,704 +0.80 +0.28
2026-07-28 278.00 284.99 275.21 282.90 1,858,984 +11.52 +4.24
2026-07-27 269.04 272.29 269.00 271.38 1,414,647 +2.63 +0.98
2026-07-24 263.75 268.83 263.20 268.75 1,155,135 +5.61 +2.13
2026-07-23 262.87 265.47 261.50 263.14 1,197,543 -3.74 -1.40
2026-07-22 266.43 267.37 263.05 266.88 1,106,312 +2.68 +1.01
2026-07-21 267.16 268.32 263.22 264.20 1,034,462 -4.45 -1.66
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 285.68
On 2026-07-29		 263.20
On 2026-07-24		 16.20 6.16 285.68
On 2026-07-29		 275.75
On 2026-07-30		 -3.48 277.21
10D 285.68
On 2026-07-29		 261.50
On 2026-07-23		 3.63 1.32 281.20
On 2026-07-17		 261.50
On 2026-07-23		 -7.00 272.18
20D 288.30
On 2026-07-07		 261.50
On 2026-07-23		 0.97 0.35 288.30
On 2026-07-07		 261.50
On 2026-07-23		 -9.30 274.05
WTD 285.68
On 2026-07-29		 269.00
On 2026-07-27		 10.59 3.94 285.68
On 2026-07-29		 275.75
On 2026-07-30		 -3.48 279.33
MTD 288.30
On 2026-07-07		 261.50
On 2026-07-23		 0.73 0.26 288.30
On 2026-07-07		 261.50
On 2026-07-23		 -9.30 274.25
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

279.34 -4.36 -1.54 1,141,384