ECL: Ecolab Inc.

As of Tuesday, October 27th, 2026

$ 291.27

+2.33 +0.81%

Open: 284.16
High: 294.75
Low: 283.99
Volume: 1,570,459
Previous Close on Monday, October 26th, 2026

$ 288.94

+0.36 +0.12%

Open: 288.96
High: 290.84
Low: 287.11
Volume: 1,359,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 284.16 294.75 283.99 291.27 1,570,459 +2.33 +0.81
2026-10-26 288.96 290.84 287.11 288.94 1,359,506 +0.36 +0.12
2026-10-23 290.58 292.28 286.57 288.58 974,239 -3.72 -1.27
2026-10-22 287.81 292.58 286.94 292.30 1,201,704 +4.21 +1.46
2026-10-21 287.92 289.67 285.00 288.09 1,400,515 -0.12 -0.04
2026-10-20 285.95 288.61 283.74 288.21 1,802,066 +2.27 +0.79
2026-10-19 287.35 290.00 284.12 285.94 1,935,857 -2.95 -1.02
2026-10-16 292.28 294.29 286.00 288.89 3,397,940 -1.92 -0.66
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 294.75
On 2026-10-27		 283.99
On 2026-10-27		 3.06 1.06 292.58
On 2026-10-22		 286.57
On 2026-10-23		 -2.05 289.84
10D 295.95
On 2026-10-15		 283.74
On 2026-10-20		 5.61 1.96 295.95
On 2026-10-15		 283.74
On 2026-10-20		 -4.12 289.07
20D 295.95
On 2026-10-15		 267.46
On 2026-10-01		 13.40 4.82 295.95
On 2026-10-15		 283.74
On 2026-10-20		 -4.12 283.99
WTD 294.75
On 2026-10-27		 283.99
On 2026-10-27		 2.69 0.93 290.84
On 2026-10-26		 290.84
On 2026-10-26		 0.00 290.11
MTD 295.95
On 2026-10-15		 267.46
On 2026-10-01		 16.69 6.08 295.95
On 2026-10-15		 283.74
On 2026-10-20		 -4.12 284.48
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

291.27 +2.33 +0.81 1,570,459