ECL: Ecolab Inc.

As of Wednesday, April 29th, 2026

$ 256.61

-10.35 -3.88%

Open: 262.20
High: 265.92
Low: 254.53
Volume: 1,495,754
Previous Close on Tuesday, April 28th, 2026

$ 266.96

-0.92 -0.34%

Open: 267.84
High: 269.14
Low: 259.21
Volume: 2,109,071

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 262.20 265.92 254.53 256.61 1,495,754 -10.35 -3.88
2026-04-28 267.84 269.14 259.21 266.96 2,109,071 -0.92 -0.34
2026-04-27 269.75 269.96 265.95 267.88 1,285,179 -1.61 -0.60
2026-04-24 270.66 271.52 266.00 269.49 1,211,742 -1.96 -0.72
2026-04-23 269.97 272.96 267.23 271.45 796,545 +2.52 +0.94
2026-04-22 271.96 274.12 267.42 268.93 1,058,236 -1.91 -0.71
2026-04-21 277.04 277.69 269.58 270.84 1,102,937 -4.84 -1.76
2026-04-20 274.80 278.84 274.16 275.68 1,123,720 +0.88 +0.32
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 272.96
On 2026-04-23		 254.53
On 2026-04-29		 -12.32 -4.58 272.96
On 2026-04-23		 254.53
On 2026-04-29		 -6.75 266.48
10D 279.00
On 2026-04-17		 254.53
On 2026-04-29		 -13.76 -5.09 279.00
On 2026-04-17		 254.53
On 2026-04-29		 -8.77 269.19
20D 279.00
On 2026-04-17		 254.53
On 2026-04-29		 -9.41 -3.54 279.00
On 2026-04-17		 254.53
On 2026-04-29		 -8.77 269.65
WTD 269.96
On 2026-04-27		 254.53
On 2026-04-29		 -12.88 -4.78 269.96
On 2026-04-27		 254.53
On 2026-04-29		 -5.72 263.82
MTD 279.00
On 2026-04-17		 254.53
On 2026-04-29		 -9.41 -3.54 279.00
On 2026-04-17		 254.53
On 2026-04-29		 -8.77 269.65
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

256.61 -10.35 -3.88 1,495,754