DCI: Donaldson Company Inc.

As of Friday, May 1st, 2026

$ 86.22

-1.95 -2.21%

Open: 88.28
High: 88.28
Low: 85.94
Volume: 67,436
Previous Close on Thursday, April 30th, 2026

$ 88.17

+1.17 +1.34%

Open: 87.36
High: 88.94
Low: 87.36
Volume: 749,041

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 88.28 88.28 85.94 86.22 67,436 -1.95 -2.21
2026-04-30 87.36 88.94 87.36 88.17 749,041 +1.17 +1.34
2026-04-29 87.78 87.89 86.42 87.00 392,505 -0.87 -0.99
2026-04-28 89.89 89.89 87.37 87.87 492,488 -1.92 -2.14
2026-04-27 89.18 90.43 88.37 89.79 753,302 +0.83 +0.93
2026-04-24 87.96 90.73 87.74 88.96 1,008,479 +0.99 +1.13
2026-04-23 86.77 88.19 86.16 87.97 677,897 +1.62 +1.88
2026-04-22 89.05 89.05 86.10 86.35 469,237 -2.05 -2.32
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 90.43
On 2026-04-27		 85.94
On 2026-05-01		 -2.74 -3.08 90.43
On 2026-04-27		 85.94
On 2026-05-01		 -4.97 87.81
10D 90.73
On 2026-04-24		 85.94
On 2026-05-01		 -2.98 -3.34 90.73
On 2026-04-24		 85.94
On 2026-05-01		 -5.28 87.98
20D 90.73
On 2026-04-24		 84.03
On 2026-04-06		 0.99 1.16 90.73
On 2026-04-24		 85.94
On 2026-05-01		 -5.28 88.06
WTD 90.43
On 2026-04-27		 85.94
On 2026-05-01		 -2.74 -3.08 90.43
On 2026-04-27		 85.94
On 2026-05-01		 -4.97 87.81
MTD 88.28
On 2026-05-01		 85.94
On 2026-05-01		 -1.95 -2.21 -- -- -- 86.22
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

86.22 -1.95 -2.21 67,436