DCI: Donaldson Company Inc.

As of Friday, April 19th, 2024

$ 71.91

+0.26 +0.36%

Open: 71.93
High: 72.19
Low: 71.56
Volume: 456,881
Previous Close on Thursday, April 18th, 2024

$ 71.65

-0.31 -0.43%

Open: 72.13
High: 72.45
Low: 71.53
Volume: 357,314

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 71.93 72.19 71.56 71.91 456,881 +0.26 +0.36
2024-04-18 72.13 72.45 71.53 71.65 357,314 -0.31 -0.43
2024-04-17 72.89 72.89 71.68 71.96 406,381 -0.49 -0.68
2024-04-16 72.23 72.75 71.96 72.45 389,534 0.00 0.00
2024-04-15 74.16 74.26 72.42 72.45 302,598 -1.02 -1.39
2024-04-12 73.58 74.09 73.04 73.47 378,441 -0.83 -1.12
2024-04-11 74.27 74.58 73.54 74.30 344,503 +0.13 +0.18
2024-04-10 73.93 74.69 73.44 74.17 317,401 -0.59 -0.79
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 74.26
On 2024-04-15		 71.53
On 2024-04-18		 -1.56 -2.12 74.26
On 2024-04-15		 71.53
On 2024-04-18		 -3.67 72.08
10D 75.16
On 2024-04-08		 71.53
On 2024-04-18		 -2.57 -3.45 75.16
On 2024-04-08		 71.53
On 2024-04-18		 -4.83 73.20
20D 75.44
On 2024-04-04		 71.53
On 2024-04-18		 -2.85 -3.81 75.44
On 2024-04-04		 71.53
On 2024-04-18		 -5.19 73.73
WTD 74.26
On 2024-04-15		 71.53
On 2024-04-18		 -1.56 -2.12 74.26
On 2024-04-15		 71.53
On 2024-04-18		 -3.67 72.08
MTD 75.44
On 2024-04-04		 71.53
On 2024-04-18		 -2.77 -3.71 75.44
On 2024-04-04		 71.53
On 2024-04-18		 -5.19 73.51
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

71.91 +0.26 +0.36 456,881