DCI: Donaldson Company Inc.

As of Friday, April 26th, 2024

$ 72.27

+0.07 +0.10%

Open: 72.01
High: 72.59
Low: 72.01
Volume: 268,103
Previous Close on Thursday, April 25th, 2024

$ 72.20

-0.28 -0.39%

Open: 72.15
High: 72.73
Low: 71.49
Volume: 553,100

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 72.01 72.59 72.01 72.27 268,103 +0.07 +0.10
2024-04-25 72.15 72.73 71.49 72.20 553,100 -0.28 -0.39
2024-04-24 72.54 73.37 71.65 72.48 1,383,521 +0.04 +0.06
2024-04-23 72.29 72.92 72.01 72.44 627,591 +0.39 +0.54
2024-04-22 72.01 72.58 71.66 72.05 500,739 +0.14 +0.19
2024-04-19 71.93 72.19 71.56 71.91 456,881 +0.26 +0.36
2024-04-18 72.13 72.45 71.53 71.65 357,314 -0.31 -0.43
2024-04-17 72.89 72.89 71.68 71.96 406,381 -0.49 -0.68
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 73.37
On 2024-04-24		 71.49
On 2024-04-25		 0.36 0.50 73.37
On 2024-04-24		 71.49
On 2024-04-25		 -2.56 72.29
10D 74.26
On 2024-04-15		 71.49
On 2024-04-25		 -1.20 -1.63 74.26
On 2024-04-15		 71.49
On 2024-04-25		 -3.72 72.19
20D 75.44
On 2024-04-04		 71.49
On 2024-04-25		 -2.41 -3.23 75.44
On 2024-04-04		 71.49
On 2024-04-25		 -5.24 73.20
WTD 73.37
On 2024-04-24		 71.49
On 2024-04-25		 0.36 0.50 73.37
On 2024-04-24		 71.49
On 2024-04-25		 -2.56 72.29
MTD 75.44
On 2024-04-04		 71.49
On 2024-04-25		 -2.41 -3.23 75.44
On 2024-04-04		 71.49
On 2024-04-25		 -5.24 73.20
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

72.27 +0.07 +0.10 268,103