DCI: Donaldson Company Inc.

As of Monday, February 9th, 2026

$ 109.20

+0.17 +0.16%

Open: 109.00
High: 109.73
Low: 108.57
Volume: 416,291
Previous Close on Friday, February 6th, 2026

$ 109.03

+1.97 +1.84%

Open: 108.24
High: 109.88
Low: 107.96
Volume: 683,053

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 109.00 109.73 108.57 109.20 416,291 +0.17 +0.16
2026-02-06 108.24 109.88 107.96 109.03 683,053 +1.97 +1.84
2026-02-05 106.98 107.95 106.49 107.06 684,672 -0.23 -0.21
2026-02-04 103.50 107.88 103.40 107.29 1,230,606 +3.88 +3.75
2026-02-03 102.18 103.50 101.49 103.41 1,038,279 +2.24 +2.21
2026-02-02 101.78 102.58 99.28 101.17 764,923 -0.77 -0.76
2026-01-30 101.93 102.90 100.73 101.94 1,751,577 -1.38 -1.34
2026-01-29 102.63 103.32 101.41 103.32 748,953 +1.57 +1.54
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 109.88
On 2026-02-06		 101.49
On 2026-02-03		 8.03 7.94 109.88
On 2026-02-06		 108.57
On 2026-02-09		 -1.20 107.20
10D 109.88
On 2026-02-06		 99.28
On 2026-02-02		 8.58 8.53 103.32
On 2026-01-29		 99.28
On 2026-02-02		 -3.91 104.52
20D 109.88
On 2026-02-06		 94.22
On 2026-01-12		 14.26 15.02 103.78
On 2026-01-22		 99.28
On 2026-02-02		 -4.34 102.24
WTD 109.73
On 2026-02-09		 108.57
On 2026-02-09		 0.17 0.16 -- -- -- 109.20
MTD 109.88
On 2026-02-06		 99.28
On 2026-02-02		 7.26 7.12 109.88
On 2026-02-06		 108.57
On 2026-02-09		 -1.20 106.19
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

109.20 +0.17 +0.16 416,291