DCI: Donaldson Company Inc.

As of Wednesday, April 16th, 2025

$ 62.45

-0.78 -1.23%

Open: 62.70
High: 63.30
Low: 62.02
Volume: 534,870
Previous Close on Tuesday, April 15th, 2025

$ 63.23

-0.17 -0.27%

Open: 63.84
High: 63.91
Low: 62.95
Volume: 750,875

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 62.70 63.30 62.02 62.45 534,870 -0.78 -1.23
2025-04-15 63.84 63.91 62.95 63.23 750,875 -0.17 -0.27
2025-04-14 64.00 64.10 62.88 63.40 652,706 -0.01 -0.02
2025-04-11 62.13 63.87 60.89 63.41 740,797 +1.26 +2.03
2025-04-10 62.85 62.89 60.47 62.15 768,277 -1.86 -2.91
2025-04-09 58.59 64.40 58.38 64.01 1,037,642 +4.83 +8.16
2025-04-08 61.56 61.91 58.42 59.18 894,811 -0.69 -1.15
2025-04-07 59.24 62.06 57.45 59.87 1,170,527 -0.97 -1.59
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 64.10
On 2025-04-14		 60.47
On 2025-04-10		 -1.56 -2.44 64.10
On 2025-04-14		 62.02
On 2025-04-16		 -3.24 62.93
10D 66.71
On 2025-04-03		 57.45
On 2025-04-07		 -5.85 -8.57 66.71
On 2025-04-03		 57.45
On 2025-04-07		 -13.88 62.23
20D 69.52
On 2025-03-26		 57.45
On 2025-04-07		 -6.49 -9.41 69.52
On 2025-03-26		 57.45
On 2025-04-07		 -17.36 65.06
WTD 64.10
On 2025-04-14		 62.02
On 2025-04-16		 -0.96 -1.51 64.10
On 2025-04-14		 62.02
On 2025-04-16		 -3.24 63.03
MTD 68.46
On 2025-04-02		 57.45
On 2025-04-07		 -4.61 -6.87 68.46
On 2025-04-02		 57.45
On 2025-04-07		 -16.08 63.17
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

62.45 -0.78 -1.23 534,870