DCI: Donaldson Company Inc.
$ 85.27 |
|
+0.13 +0.15% |
|
| Open: | 85.00 |
| High: | 86.08 |
| Low: | 85.00 |
| Volume: | 470,216 |
$ 85.14
+0.27 +0.32%
| Open: | 84.50 |
| High: | 85.29 |
| Low: | 84.06 |
| Volume: |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 85.00 | 86.08 | 85.00 | 85.27 | 470,216 | +0.13 | +0.15 |
| 2025-11-18 | 84.50 | 85.29 | 84.06 | 85.14 | 0 | +0.27 | +0.32 |
| 2025-11-17 | 85.55 | 86.38 | 84.80 | 84.87 | 577,913 | -0.70 | -0.82 |
| 2025-11-14 | 85.85 | 86.30 | 85.22 | 85.57 | 673,026 | -1.02 | -1.18 |
| 2025-11-13 | 88.00 | 88.88 | 86.39 | 86.59 | 642,473 | -1.62 | -1.84 |
| 2025-11-12 | 87.74 | 88.54 | 87.58 | 88.21 | 388,235 | +0.47 | +0.54 |
| 2025-11-11 | 87.91 | 87.99 | 87.47 | 87.74 | 349,482 | -0.09 | -0.10 |
| 2025-11-10 | 87.09 | 88.48 | 86.67 | 87.83 | 474,798 | +0.97 | +1.12 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 88.88 On 2025-11-13 |
84.06 On 2025-11-18 |
-2.94 | -3.33 | 88.88 On 2025-11-13 |
84.06 On 2025-11-18 |
-5.42 | 85.49 |
| 10D | 88.88 On 2025-11-13 |
84.06 On 2025-11-18 |
-1.22 | -1.41 | 88.88 On 2025-11-13 |
84.06 On 2025-11-18 |
-5.42 | 86.40 |
| 20D | 88.88 On 2025-11-13 |
82.51 On 2025-10-23 |
2.63 | 3.18 | 88.88 On 2025-11-13 |
84.06 On 2025-11-18 |
-5.42 | 85.20 |
| WTD | 86.38 On 2025-11-17 |
84.06 On 2025-11-18 |
-0.30 | -0.35 | 86.38 On 2025-11-17 |
84.06 On 2025-11-18 |
-2.69 | 85.09 |
| MTD | 88.88 On 2025-11-13 |
82.58 On 2025-11-03 |
1.02 | 1.21 | 88.88 On 2025-11-13 |
84.06 On 2025-11-18 |
-5.42 | 86.12 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,138.77 | +47.03 | +0.10 | 538,594,205 |
|
DJTA
Dow Jones Transportation Average |
15,745.39 | -44.62 | -0.28 | 122,316,086 |
|
SPX
S&P 500 Index |
6,642.16 | +24.84 | +0.38 | |
|
OEX
S&P 100 Index |
3,341.75 | +16.67 | +0.50 | |
|
NDX
NASDAQ 100 Index |
24,640.52 | +137.42 | +0.56 | |
|
NYA
NYSE Composite Index |
21,168.28 | -4.32 | -0.02 | |
|
XAX
NYSE AMEX Composite Index |
7,291.03 | -44.48 | -0.61 | |
|
RUI
RUSSELL 1000 Index |
3,620.03 | +12.39 | +0.34 | |
|
RUT
Russell 2000 Index |
2,347.89 | -0.84 | -0.04 | |
|
RUA
Russell 3000 Index |
3,761.45 | +12.28 | +0.33 | |
|
VIX
CBOE Volatility Index |
23.66 | -1.05 | -4.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.27 | -0.06 | -0.24 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | -0.32 | -1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.99 | -0.55 | -2.24 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,582.66 | +49.29 | +0.43 |