ECL: Ecolab Inc.

As of Friday, September 4th, 2026

$ 279.28

+0.31 +0.11%

Open: 275.87
High: 280.50
Low: 275.25
Volume: 1,003,028
Previous Close on Thursday, September 3rd, 2026

$ 278.97

-0.93 -0.33%

Open: 281.54
High: 283.00
Low: 276.15
Volume: 901,461

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-31 285.35 286.31 281.33 283.20 1,370,248 -3.55 -1.24
2026-08-28 287.73 289.99 285.16 286.75 730,371 +0.84 +0.29
2026-08-27 287.38 288.75 284.43 285.91 1,376,984 -4.69 -1.61
2026-08-26 290.45 295.33 289.89 290.60 1,416,661 +1.06 +0.37
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 286.31
On 2026-08-31		 275.25
On 2026-09-04		 -7.47 -2.61 286.31
On 2026-08-31		 275.25
On 2026-09-04		 -3.86 280.32
10D 295.33
On 2026-08-26		 275.25
On 2026-09-04		 -2.35 -0.83 295.33
On 2026-08-26		 275.25
On 2026-09-04		 -6.80 284.14
20D 295.33
On 2026-08-26		 273.33
On 2026-08-17		 -5.89 -2.07 295.33
On 2026-08-26		 275.25
On 2026-09-04		 -6.80 282.29
WTD 286.31
On 2026-08-31		 275.25
On 2026-09-04		 -7.47 -2.61 286.31
On 2026-08-31		 275.25
On 2026-09-04		 -3.86 280.32
MTD 284.96
On 2026-09-02		 275.25
On 2026-09-04		 -3.92 -1.38 284.96
On 2026-09-02		 275.25
On 2026-09-04		 -3.41 279.60
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

279.28 +0.31 +0.11 1,003,028