DCI: Donaldson Company Inc.

As of Friday, June 12th, 2026

$ 86.40

+1.01 +1.18%

Open: 86.33
High: 86.46
Low: 85.35
Volume: 599,869
Previous Close on Thursday, June 11th, 2026

$ 85.39

+1.83 +2.19%

Open: 84.31
High: 85.67
Low: 83.53
Volume: 587,134

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 86.33 86.46 85.35 86.40 599,869 +1.01 +1.18
2026-06-11 84.31 85.67 83.53 85.39 587,134 +1.83 +2.19
2026-06-10 85.54 86.65 83.46 83.56 1,036,177 -2.60 -3.02
2026-06-09 84.98 86.66 84.50 86.16 1,173,567 +2.18 +2.60
2026-06-08 84.01 85.13 83.56 83.98 1,239,501 +0.33 +0.39
2026-06-05 83.76 84.34 82.62 83.65 73,652 -0.40 -0.48
2026-06-04 86.01 86.01 84.03 84.05 729,428 -1.19 -1.40
2026-06-03 86.96 87.64 85.02 85.24 1,084,106 -0.40 -0.47
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 86.66
On 2026-06-09		 83.46
On 2026-06-10		 2.75 3.29 86.66
On 2026-06-09		 83.46
On 2026-06-10		 -3.69 85.10
10D 87.64
On 2026-06-03		 79.61
On 2026-06-01		 4.53 5.53 87.64
On 2026-06-03		 82.62
On 2026-06-05		 -5.73 84.59
20D 87.64
On 2026-06-03		 79.61
On 2026-06-01		 2.56 3.05 85.10
On 2026-05-27		 79.61
On 2026-06-01		 -6.46 83.74
WTD 86.66
On 2026-06-09		 83.46
On 2026-06-10		 2.75 3.29 86.66
On 2026-06-09		 83.46
On 2026-06-10		 -3.69 85.10
MTD 87.64
On 2026-06-03		 79.61
On 2026-06-01		 4.53 5.53 87.64
On 2026-06-03		 82.62
On 2026-06-05		 -5.73 84.59
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
OMC

Omnicom Group Inc.

76.68 +1.09 +1.44 3,214,078
UNIT

Uniti Group Inc.

12.75 +0.23 +1.84 2,249,473
CALM

Cal-Maine Foods Inc.

78.10 -1.77 -2.22 706,336
DCI

Donaldson Company Inc.

86.40 +1.01 +1.18 599,869