DCI: Donaldson Company Inc.

As of Friday, March 20th, 2026

$ 83.65

-0.45 -0.54%

Open: 83.85
High: 83.85
Low: 82.46
Volume: 2,420,361
Previous Close on Thursday, March 19th, 2026

$ 84.10

+0.07 +0.08%

Open: 82.95
High: 84.42
Low: 82.01
Volume: 536,675

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 83.85 83.85 82.46 83.65 2,420,361 -0.45 -0.54
2026-03-19 82.95 84.42 82.01 84.10 536,675 +0.07 +0.08
2026-03-18 85.30 85.46 83.82 84.03 705,829 -1.13 -1.33
2026-03-17 86.25 87.03 84.98 85.16 619,340 -0.31 -0.36
2026-03-16 87.09 87.57 85.33 85.47 579,742 -0.33 -0.38
2026-03-13 87.04 87.61 85.50 85.80 555,233 -1.18 -1.36
2026-03-12 87.23 88.11 86.64 86.98 567,244 -1.52 -1.72
2026-03-11 88.22 89.21 86.98 88.50 517,372 -0.23 -0.26
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 87.57
On 2026-03-16		 82.01
On 2026-03-19		 -2.15 -2.51 87.57
On 2026-03-16		 82.01
On 2026-03-19		 -6.35 84.48
10D 90.30
On 2026-03-10		 82.01
On 2026-03-19		 -5.08 -5.73 90.30
On 2026-03-10		 82.01
On 2026-03-19		 -9.18 86.14
20D 108.20
On 2026-02-23		 82.01
On 2026-03-19		 -24.11 -22.37 108.20
On 2026-02-23		 82.01
On 2026-03-19		 -24.20 91.35
WTD 87.57
On 2026-03-16		 82.01
On 2026-03-19		 -2.15 -2.51 87.57
On 2026-03-16		 82.01
On 2026-03-19		 -6.35 84.48
MTD 96.36
On 2026-03-02		 82.01
On 2026-03-19		 -9.11 -9.82 96.36
On 2026-03-02		 82.01
On 2026-03-19		 -14.89 88.26
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
HACK

ETF Managers Prime Cyber Security ETF

76.49 -1.90 -2.42 71,875
UPS

United Parcel Service

95.86 -0.70 -0.72 34,619,565
MOO

VanEck Vectors Agribusiness ETF

80.19 -2.21 -2.68 662,284
DCI

Donaldson Company Inc.

83.65 -0.45 -0.54 2,420,361