ECL: Ecolab Inc.

As of Friday, September 12th, 2025

$ 272.62

-2.26 -0.82%

Open: 272.81
High: 275.17
Low: 272.45
Volume: 1,121,457
Previous Close on Thursday, September 11th, 2025

$ 274.88

+5.79 +2.15%

Open: 269.22
High: 275.39
Low: 268.72
Volume: 919,012

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 272.81 275.17 272.45 272.62 1,121,457 -2.26 -0.82
2025-09-11 269.22 275.39 268.72 274.88 919,012 +5.79 +2.15
2025-09-10 269.92 271.62 268.08 269.09 1,299,125 -1.57 -0.58
2025-09-09 273.82 274.54 270.38 270.66 1,367,388 -4.69 -1.70
2025-09-08 273.28 275.62 271.39 275.35 1,583,375 +1.79 +0.65
2025-09-05 276.35 277.50 272.96 273.56 1,207,594 -1.38 -0.50
2025-09-04 273.97 275.35 272.87 274.94 1,479,544 +1.71 +0.63
2025-09-03 274.38 275.56 271.81 273.23 1,426,186 -1.56 -0.57
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 275.62
On 2025-09-08		 268.08
On 2025-09-10		 -0.94 -0.34 275.62
On 2025-09-08		 268.08
On 2025-09-10		 -2.74 272.52
10D 280.09
On 2025-08-29		 268.08
On 2025-09-10		 -6.40 -2.29 280.09
On 2025-08-29		 268.08
On 2025-09-10		 -4.29 273.62
20D 286.04
On 2025-08-20		 268.08
On 2025-09-10		 -7.36 -2.63 286.04
On 2025-08-20		 268.08
On 2025-09-10		 -6.28 277.50
WTD 275.62
On 2025-09-08		 268.08
On 2025-09-10		 -0.94 -0.34 275.62
On 2025-09-08		 268.08
On 2025-09-10		 -2.74 272.52
MTD 277.50
On 2025-09-05		 268.08
On 2025-09-10		 -4.42 -1.60 277.50
On 2025-09-05		 268.08
On 2025-09-10		 -3.39 273.24
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

86.07 -1.93 -2.19 847,718
O

Realty Income Corporation

60.41 +0.25 +0.42 3,905,147
SWKS

Skyworks Solutions Inc.

74.46 -0.22 -0.29 2,134,106
PODD

Insulet Corporation

341.78 +3.84 +1.14 468,480
ECL

Ecolab Inc.

272.62 -2.26 -0.82 1,121,457