ECL: Ecolab Inc.

As of Wednesday, January 28th, 2026

$ 281.46

-2.63 -0.93%

Open: 283.56
High: 284.03
Low: 278.87
Volume: 1,164,291
Previous Close on Tuesday, January 27th, 2026

$ 284.09

+0.42 +0.15%

Open: 282.75
High: 285.00
Low: 281.08
Volume: 1,002,785

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 283.56 284.03 278.87 281.46 1,164,291 -2.63 -0.93
2026-01-27 282.75 285.00 281.08 284.09 1,002,785 +0.42 +0.15
2026-01-26 282.84 284.78 281.53 283.67 1,220,780 +1.77 +0.63
2026-01-23 281.38 282.35 279.54 281.90 846,599 +0.42 +0.15
2026-01-22 280.92 281.54 278.70 281.48 97,652 +1.62 +0.58
2026-01-21 275.00 282.47 274.39 279.86 1,320,543 +6.86 +2.51
2026-01-20 273.74 274.89 271.12 273.00 1,185,307 -4.07 -1.47
2026-01-16 276.90 277.90 274.48 277.07 1,263,530 -0.66 -0.24
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 285.00
On 2026-01-27		 278.70
On 2026-01-22		 1.60 0.57 285.00
On 2026-01-27		 278.87
On 2026-01-28		 -2.15 282.52
10D 285.00
On 2026-01-27		 271.12
On 2026-01-20		 7.92 2.90 280.00
On 2026-01-15		 271.12
On 2026-01-20		 -3.17 279.59
20D 285.00
On 2026-01-27		 259.14
On 2026-01-02		 15.94 6.00 280.00
On 2026-01-15		 271.12
On 2026-01-20		 -3.17 273.85
WTD 285.00
On 2026-01-27		 278.87
On 2026-01-28		 -0.44 -0.16 285.00
On 2026-01-27		 278.87
On 2026-01-28		 -2.15 283.07
MTD 285.00
On 2026-01-27		 259.14
On 2026-01-02		 18.94 7.21 280.00
On 2026-01-15		 271.12
On 2026-01-20		 -3.17 275.00
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
IQ

iQIYI, Inc.

2.13 +0.01 +0.47 7,722,321
EL

The Estee Lauder Companies Inc.

114.62 -1.82 -1.56 3,406,533
ECL

Ecolab Inc.

281.46 -2.63 -0.93 1,164,291