DCI: Donaldson Company Inc.

As of Friday, September 19th, 2025

$ 81.08

-0.66 -0.81%

Open: 81.88
High: 81.99
Low: 80.85
Volume: 2,165,012
Previous Close on Thursday, September 18th, 2025

$ 81.74

+1.10 +1.36%

Open: 80.93
High: 82.07
Low: 80.60
Volume: 530,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 81.88 81.99 80.85 81.08 2,165,012 -0.66 -0.81
2025-09-18 80.93 82.07 80.60 81.74 530,547 +1.10 +1.36
2025-09-17 81.11 82.21 80.17 80.64 641,325 -0.17 -0.21
2025-09-16 80.93 81.16 80.46 80.81 481,602 -0.24 -0.30
2025-09-15 80.86 81.24 80.00 81.05 571,174 +0.20 +0.25
2025-09-12 81.31 81.45 80.59 80.85 552,889 -0.76 -0.93
2025-09-11 80.40 81.66 80.01 81.61 1,054,716 +1.43 +1.78
2025-09-10 79.86 80.60 79.77 80.18 465,375 -0.08 -0.10
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 82.21
On 2025-09-17		 80.00
On 2025-09-15		 0.23 0.28 82.21
On 2025-09-17		 80.60
On 2025-09-18		 -1.96 81.06
10D 82.21
On 2025-09-17		 79.74
On 2025-09-09		 0.04 0.05 81.67
On 2025-09-08		 79.74
On 2025-09-09		 -2.37 80.95
20D 83.31
On 2025-08-27		 73.88
On 2025-08-22		 7.19 9.73 83.31
On 2025-08-27		 78.52
On 2025-09-02		 -5.75 79.95
WTD 82.21
On 2025-09-17		 80.00
On 2025-09-15		 0.23 0.28 82.21
On 2025-09-17		 80.60
On 2025-09-18		 -1.96 81.06
MTD 82.21
On 2025-09-17		 78.52
On 2025-09-02		 1.41 1.77 81.80
On 2025-09-05		 79.74
On 2025-09-09		 -2.52 80.74
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,733
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,290
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,184,469
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,964
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
JACK

Jack in the Box Inc.

18.92 +0.07 +0.37 4,961,063
DCI

Donaldson Company Inc.

81.08 -0.66 -0.81 2,165,012