ECL: Ecolab Inc.

As of Friday, May 24th, 2024

$ 234.31

+1.18 +0.51%

Open: 233.86
High: 234.59
Low: 232.84
Volume: 541,744
Previous Close on Thursday, May 23rd, 2024

$ 233.13

-0.57 -0.24%

Open: 234.03
High: 234.62
Low: 232.26
Volume: 687,040
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 233.86 234.59 232.84 234.31 541,744 +1.18 +0.51
2024-05-23 234.03 234.62 232.26 233.13 687,040 -0.57 -0.24
2024-05-22 234.87 235.10 233.44 233.70 586,955 -1.30 -0.55
2024-05-21 236.00 236.00 234.51 235.00 874,178 +0.31 +0.13
2024-05-20 233.17 235.85 233.17 234.69 638,248 +1.03 +0.44
2024-05-17 233.58 233.96 232.44 233.66 785,099 +1.03 +0.44
2024-05-16 233.54 234.13 231.69 232.63 947,352 -0.32 -0.14
2024-05-15 232.38 233.13 231.81 232.95 614,185 +1.05 +0.45

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 236.00
On 2024-05-21
232.26
On 2024-05-23
0.65 0.28 236.00
On 2024-05-21
232.26
On 2024-05-23
-1.58 234.17
10D 236.00
On 2024-05-21
230.80
On 2024-05-14
0.79 0.34 236.00
On 2024-05-21
232.26
On 2024-05-23
-1.58 233.37
20D 236.00
On 2024-05-21
219.97
On 2024-04-29
13.21 5.97 230.21
On 2024-04-30
224.19
On 2024-05-01
-2.62 231.15
WTD 236.00
On 2024-05-21
232.26
On 2024-05-23
0.65 0.28 236.00
On 2024-05-21
232.26
On 2024-05-23
-1.58 234.17
MTD 236.00
On 2024-05-21
224.19
On 2024-05-01
8.16 3.61 234.68
On 2024-05-08
230.80
On 2024-05-14
-1.65 231.95
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
ECL

Ecolab Inc.

234.31 +1.18 +0.51 541,744