DCI: Donaldson Company Inc.

As of Friday, May 22nd, 2026

$ 83.66

+1.04 +1.26%

Open: 83.08
High: 84.13
Low: 82.30
Volume: 535,534
Previous Close on Thursday, May 21st, 2026

$ 82.62

-0.33 -0.40%

Open: 82.13
High: 82.73
Low: 80.89
Volume: 638,525

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 83.08 84.13 82.30 83.66 535,534 +1.04 +1.26
2026-05-21 82.13 82.73 80.89 82.62 638,525 -0.33 -0.40
2026-05-20 81.95 83.07 80.91 82.95 605,017 +1.40 +1.72
2026-05-19 81.85 82.09 80.56 81.55 491,075 -0.91 -1.10
2026-05-18 82.13 83.04 81.54 82.46 71,502 +0.52 +0.63
2026-05-15 83.16 83.35 81.13 81.94 675,214 -1.90 -2.27
2026-05-14 84.70 84.88 83.16 83.84 641,222 -0.09 -0.11
2026-05-13 84.95 85.47 83.89 83.93 508,012 -0.92 -1.08
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 84.13
On 2026-05-22		 80.56
On 2026-05-19		 1.72 2.10 83.04
On 2026-05-18		 80.56
On 2026-05-19		 -2.99 82.65
10D 86.60
On 2026-05-11		 80.56
On 2026-05-19		 -2.34 -2.72 86.60
On 2026-05-11		 80.56
On 2026-05-19		 -6.97 83.34
20D 90.43
On 2026-04-27		 80.56
On 2026-05-19		 -5.30 -5.96 90.43
On 2026-04-27		 80.56
On 2026-05-19		 -10.91 85.17
WTD 84.13
On 2026-05-22		 80.56
On 2026-05-19		 1.72 2.10 83.04
On 2026-05-18		 80.56
On 2026-05-19		 -2.99 82.65
MTD 88.45
On 2026-05-06		 80.56
On 2026-05-19		 -4.51 -5.12 88.45
On 2026-05-06		 80.56
On 2026-05-19		 -8.92 84.42
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

83.66 +1.04 +1.26 535,534