Quotes 5-day view: Ecolab Inc.

Delayed Quote Nyse
Ecolab Inc.(ECL) : Historical Chart (5-day)
  2025-07-11 2025-07-14 2025-07-15 2025-07-16 2025-07-17
Last 266.96 $ 268.23 $ 264.83 $ 267.72 $ 268.16 $
Volume 966,355 949,183 1,146,567 973,727 306,012
Change +0.06% +0.48% -1.27% +1.09% +0.20%
Opening 264.65 $ 266.00 $ 268.23 $ 264.93 $ 267.17 $
High 267.96 $ 268.49 $ 268.23 $ 267.75 $ 268.55 $
Low 264.23 $ 264.92 $ 264.67 $ 263.43 $ 266.57 $

Performance

1 day+0.20%
1 week+0.51%
Current month-0.48%
1 month+2.61%
3 months+12.33%
6 months+12.95%
Current year+14.44%
1 year+10.21%
3 years+76.76%
5 years+27.48%
10 years+137.77%

Volumes

markets
Daily volume
306,012
Estimated daily volume
452,120
Avg. Volume 20 sessions
1,304,627
Daily volume ratio
0.35
Avg. Volume 20 sessions USD
349,966,192.75
Record volume 1
38,401,470
Record volume 2
27,343,290
Record volume 3
26,943,340
Capital turnover ratio
0
Float rotation
0

Basic data

Capitalization (USD)
75,901,998,090
Net sales (USD)
15,741,400,000
Number of employees
48,000
Sales / Employee (USD)
327,946
Free-Float
77.77 %
Free-Float capitalization (USD)
75,673,017,442
Average Daily Capital Traded
0.46%

Indicators

Moving average 5 days
266.91
Moving average 20 days
267.16
Moving average 50 days
263.44
Moving average 100 days
257.19
Price spread / (MMA5)
-0.50%
Price spread / (MMA20)
-0.41%
Price spread / (MMA50)
-1.79%
Price spread / (MMA100)
-4.12%
STIM
RSI 9 days
41.09
RSI 14 days
46.98

Change 5d. change 1-year change 3-years change Capi.($)
+0.20%+0.51%+10.21%+76.76% 75.9B
+0.32%-2.23%-10.55%+14.48% 43.51B
+0.99%-3.65%-22.48%-9.84% 40.55B
+0.87%-0.82%-21.05%+24.30% 24.5B
+0.95%+2.25%-11.48%-12.94% 18.48B
+0.45%-1.91%-19.77%-15.55% 14.5B
+0.04%+2.39%+4.46%+67.91% 13.1B
+6.69%-0.97%-5.37%-54.87% 10.35B
+0.51%-3.20%-8.47%-12.59% 9.51B
+0.85%-4.08%-22.10%-12.09% 8.95B
Average +1.20%-1.43%-10.66%+6.56% 25.94B
Weighted average by Cap. +0.74%-1.15%-7.27%+24.22%
See all sector performances

Historical Quotes: Ecolab Inc.

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

8.AIYJgUu7Jouz8Tpu18wdLHZRYOnKST3tyh9VOrU9jDw.dbcx1j7Ba_z6gVFW-qRXaTMjI7ufDniInl5kUeME5G4t7DnqIfZC7MqjDg
DatePriceVolumeDaily volume
01:53:09 pm 268.16 100 143,564
01:52:48 pm 268.18 100 143,464
01:52:48 pm 268.18 100 143,364
01:52:06 pm 268.18 100 143,264
01:50:17 pm 268.18 100 143,164
01:50:16 pm 268.18 100 143,064
01:50:16 pm 268.18 100 142,964
01:50:16 pm 268.18 100 142,864
01:50:16 pm 268.18 100 142,764
01:49:44 pm 268.18 100 142,664
Chart Ecolab Inc.
More charts

Course Extremes

1 week 263.43
Extreme 263.43
268.55
1 month 259.05
Extreme 259.05
274.17
Current year 221.62
Extreme 221.62
274.17
1 year 220.96
Extreme 220.96
274.17
3 years 131.04
Extreme 131.04
274.17
5 years 131.04
Extreme 131.04
274.17
10 years 98.62
Extreme 98.62
274.17

Monthly variations

Annual variations

2025+14.25%
2024+18.13%
2023+36.27%
2022-37.95%
2021+8.43%
2020+12.11%
2019+30.97%
2018+9.82%
2017+14.47%
2016+2.48%
2015+9.43%
2014+0.24%
2013+45.02%
2012+24.37%
2011+14.66%
2010+13.10%
2009+26.83%
2008-31.36%
2007+13.30%
2006+24.62%
2005+3.25%
2004+28.35%
2003+10.59%
2002+22.98%
2001-6.80%
2000+10.38%
1999+8.12%
1998+30.55%
1997+47.34%
1996+25.42%
1995+43.71%
1994-7.22%
1993+22.45%
1992+23.53%
1991+40.00%
1990-25.44%
1989+7.55%
1988+12.77%
1987+2.17%
1986+11.52%
1985+52.78%
1984-13.94%
1983+12.05%
1982+21.74%