ECL: Ecolab Inc.

As of Friday, March 13th, 2026

$ 274.18

-1.71 -0.62%

Open: 278.22
High: 279.13
Low: 273.61
Volume: 1,312,314
Previous Close on Thursday, March 12th, 2026

$ 275.89

-1.11 -0.40%

Open: 275.24
High: 278.38
Low: 274.43
Volume: 1,503,873

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 278.22 279.13 273.61 274.18 1,312,314 -1.71 -0.62
2026-03-12 275.24 278.38 274.43 275.89 1,503,873 -1.11 -0.40
2026-03-11 278.99 279.90 275.27 277.00 1,540,381 -4.39 -1.56
2026-03-10 281.66 285.26 279.90 281.39 2,347,244 -0.47 -0.17
2026-03-09 279.55 282.48 274.74 281.86 1,639,825 -0.83 -0.29
2026-03-06 283.45 285.00 279.65 282.69 1,834,049 -4.24 -1.48
2026-03-05 294.91 296.28 284.56 286.93 2,120,241 -10.95 -3.68
2026-03-04 297.19 298.85 295.30 297.88 883,163 -0.58 -0.19
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 285.26
On 2026-03-10		 273.61
On 2026-03-13		 -8.51 -3.01 285.26
On 2026-03-10		 273.61
On 2026-03-13		 -4.09 278.06
10D 305.80
On 2026-03-02		 273.61
On 2026-03-13		 -34.17 -11.08 305.80
On 2026-03-02		 273.61
On 2026-03-13		 -10.53 285.97
20D 309.27
On 2026-02-24		 273.61
On 2026-03-13		 -26.51 -8.82 309.27
On 2026-02-24		 273.61
On 2026-03-13		 -11.53 295.30
WTD 285.26
On 2026-03-10		 273.61
On 2026-03-13		 -8.51 -3.01 285.26
On 2026-03-10		 273.61
On 2026-03-13		 -4.09 278.06
MTD 305.80
On 2026-03-02		 273.61
On 2026-03-13		 -34.17 -11.08 305.80
On 2026-03-02		 273.61
On 2026-03-13		 -10.53 285.97
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

274.18 -1.71 -0.62 1,312,314