DCI: Donaldson Company Inc.

As of Thursday, October 30th, 2025

$ 83.69

+0.11 +0.13%

Open: 83.15
High: 84.88
Low: 83.15
Volume: 630,699
Previous Close on Wednesday, October 29th, 2025

$ 83.58

+0.80 +0.97%

Open: 82.86
High: 83.89
Low: 82.59
Volume: 708,245

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 83.15 84.88 83.15 83.69 630,674 +0.11 +0.13
2025-10-29 82.86 83.89 82.59 83.58 708,245 +0.80 +0.97
2025-10-28 83.15 83.62 82.69 82.78 465,321 -0.79 -0.95
2025-10-27 83.54 84.13 83.14 83.57 483,079 +0.32 +0.38
2025-10-24 84.56 84.56 83.06 83.25 521,255 -0.10 -0.12
2025-10-23 83.14 83.59 82.51 83.35 514,285 +0.71 +0.86
2025-10-22 83.68 84.07 82.55 82.64 489,024 -1.11 -1.33
2025-10-21 82.43 84.42 82.15 83.75 428,330 +0.54 +0.65
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 84.88
On 2025-10-30		 82.59
On 2025-10-29		 0.34 0.41 84.56
On 2025-10-24		 82.59
On 2025-10-29		 -2.32 83.37
10D 84.88
On 2025-10-30		 81.60
On 2025-10-17		 1.41 1.71 84.56
On 2025-10-24		 82.59
On 2025-10-29		 -2.32 83.26
20D 84.88
On 2025-10-30		 79.42
On 2025-10-10		 0.97 1.17 83.44
On 2025-10-06		 79.42
On 2025-10-10		 -4.81 82.63
WTD 84.88
On 2025-10-30		 82.59
On 2025-10-29		 0.44 0.53 84.13
On 2025-10-27		 82.59
On 2025-10-29		 -1.83 83.41
MTD 84.88
On 2025-10-30		 79.42
On 2025-10-10		 1.84 2.25 83.44
On 2025-10-06		 79.42
On 2025-10-10		 -4.81 82.61
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
EVR

Evercore Inc.

291.66 -0.83 -0.28 580,210
JACK

Jack in the Box Inc.

15.28 -1.16 -7.06 1,584,331
VXRT

Vaxart Inc.

0.35 0.00 -0.04 234,315
FSS

Federal Signal Corp.

115.77 -13.99 -10.78 2,255,379
DCI

Donaldson Company Inc.

83.69 +0.11 +0.13 630,699