DCI: Donaldson Company Inc.

As of Tuesday, September 1st, 2026

$ 89.76

-1.13 -1.24%

Open: 90.21
High: 90.99
Low: 89.28
Volume: 513,029
Previous Close on Monday, August 31st, 2026

$ 90.89

-1.00 -1.09%

Open: 91.68
High: 92.54
Low: 90.46
Volume: 601,067

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 90.21 90.99 89.28 89.76 513,029 -1.13 -1.24
2026-08-31 91.68 92.54 90.46 90.89 601,067 -1.00 -1.09
2026-08-28 92.25 93.18 90.84 91.89 60,308 -0.52 -0.56
2026-08-27 93.52 96.26 91.54 92.41 808,179 -2.83 -2.97
2026-08-26 95.13 97.96 94.08 95.24 1,205,736 +1.98 +2.12
2026-08-25 93.64 93.86 92.36 93.26 670,771 +0.83 +0.90
2026-08-24 93.60 94.08 91.92 92.43 572,192 -0.82 -0.88
2026-08-21 93.31 94.15 92.56 93.25 530,429 +0.81 +0.88
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 97.96
On 2026-08-26		 89.28
On 2026-09-01		 -3.50 -3.75 97.96
On 2026-08-26		 89.28
On 2026-09-01		 -8.86 92.04
10D 97.96
On 2026-08-26		 89.28
On 2026-09-01		 -4.21 -4.48 97.96
On 2026-08-26		 89.28
On 2026-09-01		 -8.86 92.44
20D 99.49
On 2026-08-05		 89.28
On 2026-09-01		 -8.38 -8.54 99.49
On 2026-08-05		 89.28
On 2026-09-01		 -10.26 94.44
WTD 92.54
On 2026-08-31		 89.28
On 2026-09-01		 -2.13 -2.32 92.54
On 2026-08-31		 89.28
On 2026-09-01		 -3.52 90.33
MTD 90.99
On 2026-09-01		 89.28
On 2026-09-01		 -1.13 -1.24 -- -- -- 89.76
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

89.76 -1.13 -1.24 513,029