DCI: Donaldson Company Inc.

As of Wednesday, May 29th, 2024

$ 72.40

-0.45 -0.62%

Open: 72.35
High: 72.54
Low: 71.81
Volume: 578,287
Previous Close on Tuesday, May 28th, 2024

$ 72.85

-1.34 -1.81%

Open: 74.43
High: 74.43
Low: 72.65
Volume: 659,996
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 72.35 72.54 71.81 72.40 578,287 -0.45 -0.62
2024-05-28 74.43 74.43 72.65 72.85 659,996 -1.34 -1.81
2024-05-24 74.28 74.28 73.60 74.19 372,317 +0.47 +0.64
2024-05-23 74.91 75.06 73.70 73.72 346,122 -1.21 -1.61
2024-05-22 74.87 75.28 74.75 74.93 287,047 -0.21 -0.28
2024-05-21 75.27 75.92 74.60 75.14 310,483 -0.42 -0.56
2024-05-20 73.95 75.65 73.94 75.56 464,284 +1.78 +2.41
2024-05-17 73.77 74.09 73.24 73.78 250,204 -0.13 -0.18

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 75.28
On 2024-05-22
71.81
On 2024-05-29
-2.74 -3.65 75.28
On 2024-05-22
71.81
On 2024-05-29
-4.61 73.62
10D 75.92
On 2024-05-21
71.81
On 2024-05-29
-2.56 -3.42 75.92
On 2024-05-21
71.81
On 2024-05-29
-5.42 74.16
20D 75.98
On 2024-05-07
71.81
On 2024-05-29
0.20 0.28 75.98
On 2024-05-07
71.81
On 2024-05-29
-5.49 74.26
WTD 74.43
On 2024-05-28
71.81
On 2024-05-29
-1.79 -2.41 74.43
On 2024-05-28
71.81
On 2024-05-29
-3.53 72.63
MTD 75.98
On 2024-05-07
71.81
On 2024-05-29
0.20 0.28 75.98
On 2024-05-07
71.81
On 2024-05-29
-5.49 74.26
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61