DCI: Donaldson Company Inc.

As of Wednesday, August 12th, 2026

$ 96.27

-0.64 -0.66%

Open: 97.27
High: 97.38
Low: 95.80
Volume: 465,466
Previous Close on Tuesday, August 11th, 2026

$ 96.91

+0.17 +0.18%

Open: 96.70
High: 98.15
Low: 96.43
Volume: 528,226

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 97.27 97.38 95.80 96.27 465,466 -0.64 -0.66
2026-08-11 96.70 98.15 96.43 96.91 528,226 +0.17 +0.18
2026-08-10 98.55 98.55 96.48 96.74 552,654 -1.87 -1.90
2026-08-07 98.05 98.97 97.41 98.61 464,002 +0.27 +0.27
2026-08-06 98.15 98.78 96.66 98.34 992,311 +1.09 +1.12
2026-08-05 98.85 99.49 97.11 97.25 656,075 -0.89 -0.91
2026-08-04 96.91 98.85 95.06 98.14 634,935 +2.12 +2.21
2026-08-03 94.92 96.34 94.92 96.02 721,861 +1.78 +1.89
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 98.97
On 2026-08-07		 95.80
On 2026-08-12		 -0.98 -1.01 98.97
On 2026-08-07		 95.80
On 2026-08-12		 -3.20 97.37
10D 99.49
On 2026-08-05		 90.90
On 2026-07-30		 3.77 4.08 99.49
On 2026-08-05		 95.80
On 2026-08-12		 -3.71 96.52
20D 99.49
On 2026-08-05		 88.74
On 2026-07-21		 7.00 7.84 96.35
On 2026-07-28		 90.90
On 2026-07-30		 -5.66 94.12
WTD 98.55
On 2026-08-10		 95.80
On 2026-08-12		 -2.34 -2.37 98.55
On 2026-08-10		 95.80
On 2026-08-12		 -2.79 96.64
MTD 99.49
On 2026-08-05		 94.92
On 2026-08-03		 2.03 2.15 99.49
On 2026-08-05		 95.80
On 2026-08-12		 -3.71 97.29
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
OMC

Omnicom Group Inc.

85.51 -0.44 -0.51 2,109,952
DCI

Donaldson Company Inc.

96.27 -0.64 -0.66 465,466