ECL: Ecolab Inc.

As of Tuesday, April 29th, 2025

$ 246.91

+7.88 +3.30%

Open: 245.50
High: 247.79
Low: 240.92
Volume: 1,839,052
Previous Close on Monday, April 28th, 2025

$ 239.03

+0.89 +0.37%

Open: 239.41
High: 240.99
Low: 236.50
Volume: 1,698,986

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 245.50 247.79 240.92 246.91 1,839,052 +7.88 +3.30
2025-04-28 239.41 240.99 236.50 239.03 1,698,986 +0.89 +0.37
2025-04-25 239.14 239.14 235.93 238.14 894,508 -1.53 -0.64
2025-04-24 237.87 240.36 235.62 239.67 836,210 +1.72 +0.72
2025-04-23 240.36 241.51 236.00 237.95 1,093,604 +1.14 +0.48
2025-04-22 233.73 237.30 233.73 236.81 1,397,128 +5.30 +2.29
2025-04-21 238.09 238.27 229.39 231.51 808,964 -7.22 -3.02
2025-04-17 238.19 240.85 235.78 238.73 1,409,192 +2.77 +1.17
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 247.79
On 2025-04-29		 235.62
On 2025-04-24		 10.10 4.27 241.51
On 2025-04-23		 235.62
On 2025-04-24		 -2.44 240.34
10D 247.79
On 2025-04-29		 229.39
On 2025-04-21		 8.29 3.47 240.85
On 2025-04-17		 229.39
On 2025-04-21		 -4.76 238.29
20D 257.56
On 2025-04-03		 221.62
On 2025-04-09		 -6.61 -2.61 257.56
On 2025-04-03		 221.62
On 2025-04-09		 -13.95 238.94
WTD 247.79
On 2025-04-29		 236.50
On 2025-04-28		 8.77 3.68 240.99
On 2025-04-28		 240.99
On 2025-04-28		 0.00 242.97
MTD 257.56
On 2025-04-03		 221.62
On 2025-04-09		 -6.61 -2.61 257.56
On 2025-04-03		 221.62
On 2025-04-09		 -13.95 238.94
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CORT

Corcept Therapeutics Incorporated

73.23 +2.28 +3.21 816,763
CLBT

Cellebrite DI Ltd. Ordinary Shares

20.10 +0.32 +1.62 469,781
EHC

Encompass Health Corporation

115.91 +0.59 +0.51 1,251,083
IBN

ICICI Bank Limited

33.78 +0.26 +0.78 4,636,932
ECL

Ecolab Inc.

246.91 +7.88 +3.30 1,839,052