DCI: Donaldson Company Inc.

As of Thursday, July 10th, 2025

$ 71.62

+0.72 +1.02%

Open: 71.16
High: 72.24
Low: 71.03
Volume: 676,555
Previous Close on Wednesday, July 9th, 2025

$ 70.90

+0.24 +0.34%

Open: 70.85
High: 71.03
Low: 70.11
Volume: 375,717

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 71.16 72.24 71.03 71.62 676,555 +0.72 +1.02
2025-07-09 70.85 71.03 70.11 70.90 375,717 +0.24 +0.34
2025-07-08 70.14 71.20 70.14 70.66 526,871 +0.51 +0.73
2025-07-07 71.16 71.34 69.94 70.15 480,079 -1.11 -1.56
2025-07-03 71.31 71.56 71.11 71.26 395,236 +0.10 +0.14
2025-07-02 70.76 71.20 70.39 71.16 486,732 +0.49 +0.69
2025-07-01 68.96 71.24 68.96 70.67 568,731 +1.32 +1.90
2025-06-30 69.52 69.67 69.10 69.35 549,311 -0.22 -0.32
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 72.24
On 2025-07-10		 69.94
On 2025-07-07		 0.46 0.65 71.56
On 2025-07-03		 69.94
On 2025-07-07		 -2.26 70.92
10D 72.24
On 2025-07-10		 68.96
On 2025-07-01		 2.59 3.75 71.56
On 2025-07-03		 69.94
On 2025-07-07		 -2.26 70.53
20D 72.24
On 2025-07-10		 67.71
On 2025-06-23		 1.04 1.47 70.67
On 2025-06-11		 67.71
On 2025-06-23		 -4.20 69.74
WTD 72.24
On 2025-07-10		 69.94
On 2025-07-07		 0.36 0.51 71.34
On 2025-07-07		 70.11
On 2025-07-09		 -1.72 70.83
MTD 72.24
On 2025-07-10		 68.96
On 2025-07-01		 2.27 3.27 71.56
On 2025-07-03		 69.94
On 2025-07-07		 -2.26 70.92
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

71.62 +0.72 +1.02 676,555