ECL: Ecolab Inc.

As of Wednesday, July 29th, 2026

$ 283.70

+0.80 +0.28%

Open: 285.68
High: 285.68
Low: 278.88
Volume: 1,511,704
Previous Close on Tuesday, July 28th, 2026

$ 282.90

+11.52 +4.24%

Open: 278.00
High: 284.99
Low: 275.21
Volume: 1,858,984

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-20 272.68 273.94 266.13 268.65 1,104,925 -4.18 -1.53
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		 261.50
On 2026-07-23		 16.82 6.30 265.47
On 2026-07-23		 265.47
On 2026-07-23		 0.00 273.97
10D 285.68
On 2026-07-29		 261.50
On 2026-07-23		 13.45 4.98 281.20
On 2026-07-17		 261.50
On 2026-07-23		 -7.00 271.81
20D 288.30
On 2026-07-07		 261.50
On 2026-07-23		 5.09 1.83 288.30
On 2026-07-07		 261.50
On 2026-07-23		 -9.30 274.00
WTD 285.68
On 2026-07-29		 269.00
On 2026-07-27		 14.95 5.56 272.29
On 2026-07-27		 272.29
On 2026-07-27		 0.00 279.33
MTD 288.30
On 2026-07-07		 261.50
On 2026-07-23		 5.09 1.83 288.30
On 2026-07-07		 261.50
On 2026-07-23		 -9.30 274.00
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
NFG

National Fuel Gas Company

80.94 -0.45 -0.55 1,130,601
STZ

Constellation Brands Inc.

131.75 -0.27 -0.20 2,483,726
ANIP

ANI Pharmaceuticals Inc.

81.78 +0.74 +0.91 286,185
IBM

International Business Machines Corporation

226.44 -1.11 -0.49 7,976,841
ECL

Ecolab Inc.

283.70 +0.80 +0.28 1,511,704