ECL: Ecolab Inc.

As of Friday, September 11th, 2026

$ 276.18

+4.58 +1.69%

Open: 274.21
High: 277.55
Low: 273.04
Volume: 1,283,350
Previous Close on Thursday, September 10th, 2026

$ 271.60

-0.61 -0.22%

Open: 270.28
High: 272.24
Low: 268.52
Volume: 1,175,261

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 274.21 277.55 273.04 276.18 1,283,350 +4.58 +1.69
2026-09-10 270.28 272.24 268.52 271.60 1,175,261 -0.61 -0.22
2026-09-09 276.00 277.17 272.21 272.21 1,051,529 -5.90 -2.12
2026-09-08 277.46 280.51 276.00 278.11 1,531,670 -1.17 -0.42
2026-09-04 275.87 280.50 275.25 279.28 1,003,028 +0.31 +0.11
2026-09-03 281.54 283.00 276.15 278.97 901,461 -0.93 -0.33
2026-09-02 281.68 284.96 278.89 279.90 1,376,126 -0.35 -0.12
2026-09-01 282.71 284.21 279.32 280.25 1,344,669 -2.95 -1.04
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 280.51
On 2026-09-08		 268.52
On 2026-09-10		 -2.79 -1.00 280.51
On 2026-09-08		 268.52
On 2026-09-10		 -4.27 275.48
10D 289.99
On 2026-08-28		 268.52
On 2026-09-10		 -9.73 -3.40 289.99
On 2026-08-28		 268.52
On 2026-09-10		 -7.40 278.65
20D 295.33
On 2026-08-26		 268.52
On 2026-09-10		 -0.08 -0.03 295.33
On 2026-08-26		 268.52
On 2026-09-10		 -9.08 281.01
WTD 280.51
On 2026-09-08		 268.52
On 2026-09-10		 -3.10 -1.11 280.51
On 2026-09-08		 268.52
On 2026-09-10		 -4.27 274.53
MTD 284.96
On 2026-09-02		 268.52
On 2026-09-10		 -7.02 -2.48 284.96
On 2026-09-02		 268.52
On 2026-09-10		 -5.77 277.06
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

276.18 +4.58 +1.69 1,283,350