ECL: Ecolab Inc.

As of Tuesday, February 10th, 2026

$ 299.62

+11.46 +3.98%

Open: 294.38
High: 303.01
Low: 285.85
Volume: 2,249,040
Previous Close on Monday, February 9th, 2026

$ 288.16

-2.17 -0.75%

Open: 288.95
High: 289.19
Low: 284.82
Volume: 1,944,593

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 294.38 303.01 285.85 299.62 2,249,040 +11.46 +3.98
2026-02-09 288.95 289.19 284.82 288.16 1,944,593 -2.17 -0.75
2026-02-06 287.59 291.08 286.84 290.33 1,531,725 +3.14 +1.09
2026-02-05 289.40 290.00 285.24 287.19 1,270,843 -0.97 -0.34
2026-02-04 283.89 289.31 282.85 288.16 1,589,675 +5.74 +2.03
2026-02-03 282.30 286.01 280.63 282.42 1,414,675 -1.23 -0.43
2026-02-02 282.44 285.65 280.97 283.65 924,638 +1.66 +0.59
2026-01-30 283.12 284.91 279.42 281.99 1,293,780 -0.84 -0.30
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 303.01
On 2026-02-10		 282.85
On 2026-02-04		 17.20 6.09 291.08
On 2026-02-06		 284.82
On 2026-02-09		 -2.15 290.69
10D 303.01
On 2026-02-10		 278.38
On 2026-01-29		 15.53 5.47 291.08
On 2026-02-06		 284.82
On 2026-02-09		 -2.15 286.58
20D 303.01
On 2026-02-10		 270.00
On 2026-01-13		 28.62 10.56 280.00
On 2026-01-15		 271.12
On 2026-01-20		 -3.17 282.69
WTD 303.01
On 2026-02-10		 284.82
On 2026-02-09		 9.29 3.20 289.19
On 2026-02-09		 289.19
On 2026-02-09		 0.00 293.89
MTD 303.01
On 2026-02-10		 280.63
On 2026-02-03		 17.63 6.25 291.08
On 2026-02-06		 284.82
On 2026-02-09		 -2.15 288.50
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

299.62 +11.46 +3.98 2,249,040