MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ECL — Ecolab, Inc.
NYSEEcolab, Inc.
$273.70
+2.44(+0.90%)
- O
- 273.31
- H
- 275.31
- L
- 271.17
- V
- 1.2M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$273.70
Period Return+15.58%
Period High$309.27
Period Low$233.73
Avg Daily Volume1.38M
Total Trading Days365
ECL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $273.31 | $275.31 | $271.17 | $273.70 | +$2.44 | +0.90% | 1,204,177 | $273.97 | $271.17 $275.31 |
| Oct 1, 2026 | $272.69 | $273.60 | $267.46 | $271.26 | $-3.32 | -1.21% | 1,775,394 | $270.82 | $267.46 $273.60 |
| Sep 30, 2026 | $278.13 | $278.13 | $274.58 | $274.58 | $-3.29 | -1.18% | 1,509,298 | $275.69 | $274.58 $278.13 |
| Sep 29, 2026 | $279.20 | $280.82 | $276.72 | $277.87 | $-2.36 | -0.84% | 1,107,445 | $278.16 | $276.72 $280.82 |
| Sep 28, 2026 | $277.57 | $281.27 | $277.00 | $280.23 | +$0.74 | +0.26% | 954,063 | $279.96 | $277.00 $281.27 |
| Sep 25, 2026 | $276.36 | $280.66 | $273.14 | $279.49 | +$4.12 | +1.50% | 1,006,114 | $278.95 | $273.14 $280.66 |
| Sep 24, 2026 | $276.07 | $278.14 | $273.75 | $275.37 | $-1.35 | -0.49% | 976,169 | $275.30 | $273.75 $278.14 |
| Sep 23, 2026 | $275.39 | $277.81 | $273.66 | $276.72 | +$0.50 | +0.18% | 1,058,732 | $276.53 | $273.66 $277.81 |
| Sep 22, 2026 | $272.84 | $277.11 | $271.00 | $276.22 | +$6.24 | +2.31% | 1,204,271 | $275.60 | $271.00 $277.11 |
| Sep 21, 2026 | $272.10 | $272.11 | $267.83 | $269.98 | +$0.52 | +0.19% | 803,793 | $270.05 | $267.83 $272.11 |
| Sep 18, 2026 | $269.97 | $271.64 | $267.91 | $269.46 | $-2.22 | -0.82% | 2,572,776 | $269.70 | $267.91 $271.64 |
| Sep 17, 2026 | $276.98 | $276.98 | $271.67 | $271.68 | $-2.40 | -0.88% | 985,371 | $273.02 | $271.67 $276.98 |
| Sep 16, 2026 | $275.59 | $278.15 | $272.25 | $274.08 | $-0.52 | -0.19% | 1,271,185 | $275.00 | $272.25 $278.15 |
| Sep 15, 2026 | $276.40 | $277.45 | $272.57 | $274.60 | $-0.91 | -0.33% | 1,007,969 | $274.33 | $272.57 $277.45 |
| Sep 14, 2026 | $276.56 | $277.12 | $273.83 | $275.51 | $-0.67 | -0.24% | 973,867 | $275.38 | $273.83 $277.12 |
| Sep 11, 2026 | $274.21 | $277.55 | $273.04 | $276.18 | +$4.58 | +1.69% | 1,289,100 | $276.03 | $273.04 $277.55 |
| Sep 10, 2026 | $270.28 | $272.24 | $268.52 | $271.60 | $-0.61 | -0.22% | 1,175,272 | $270.83 | $268.52 $272.24 |
| Sep 9, 2026 | $276.00 | $277.17 | $272.21 | $272.21 | $-5.90 | -2.12% | 1,051,566 | $273.33 | $272.21 $277.17 |
| Sep 8, 2026 | $277.46 | $280.51 | $276.00 | $278.11 | $-1.17 | -0.42% | 1,531,678 | $278.10 | $276.00 $280.51 |
| Sep 4, 2026 | $275.87 | $280.50 | $275.25 | $279.28 | +$0.31 | +0.11% | 1,017,332 | $279.20 | $275.25 $280.50 |
| Sep 3, 2026 | $281.54 | $283.00 | $276.15 | $278.97 | $-0.93 | -0.33% | 929,123 | $279.04 | $276.15 $283.00 |
| Sep 2, 2026 | $281.68 | $284.96 | $278.89 | $279.90 | $-0.35 | -0.12% | 1,376,817 | $281.19 | $278.89 $284.96 |
| Sep 1, 2026 | $282.71 | $284.21 | $279.32 | $280.25 | $-2.95 | -1.04% | 1,356,541 | $280.43 | $279.32 $284.21 |
| Aug 31, 2026 | $285.35 | $286.31 | $281.33 | $283.20 | $-3.55 | -1.24% | 1,535,000 | $283.31 | $281.33 $286.31 |
| Aug 28, 2026 | $287.73 | $289.99 | $285.16 | $286.75 | +$0.84 | +0.29% | 732,446 | $286.57 | $285.16 $289.99 |
| Aug 27, 2026 | $287.38 | $288.75 | $284.43 | $285.91 | $-4.69 | -1.61% | 1,384,851 | $286.08 | $284.43 $288.75 |
| Aug 26, 2026 | $290.45 | $295.33 | $289.89 | $290.60 | +$1.06 | +0.37% | 1,426,845 | $291.25 | $289.89 $295.33 |
| Aug 25, 2026 | $286.99 | $290.28 | $285.00 | $289.54 | +$2.56 | +0.89% | 1,779,450 | $288.21 | $285.00 $290.28 |
| Aug 24, 2026 | $284.06 | $287.38 | $283.90 | $286.98 | +$5.35 | +1.90% | 1,683,011 | $286.43 | $283.90 $287.38 |
| Aug 21, 2026 | $281.32 | $283.65 | $278.45 | $281.63 | +$0.15 | +0.05% | 2,403,389 | $281.08 | $278.45 $283.65 |