DCI: Donaldson Company Inc.

As of Monday, October 12th, 2026

$ 86.47

-0.46 -0.53%

Open: 86.76
High: 87.86
Low: 86.39
Volume: 477,934
Previous Close on Friday, October 9th, 2026

$ 86.93

-0.23 -0.26%

Open: 87.53
High: 87.68
Low: 86.77
Volume: 492,614

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 86.76 87.86 86.39 86.47 477,934 -0.46 -0.53
2026-10-09 87.53 87.68 86.77 86.93 492,614 -0.23 -0.26
2026-10-08 86.68 87.56 86.59 87.16 629,588 -0.10 -0.11
2026-10-07 89.01 89.60 86.63 87.26 597,796 -2.85 -3.16
2026-10-06 89.63 90.54 89.50 90.11 495,588 +0.92 +1.03
2026-10-05 88.40 90.57 88.06 89.19 764,026 +0.54 +0.61
2026-10-02 88.68 89.84 88.23 88.65 704,954 +0.89 +1.01
2026-10-01 86.97 88.64 86.34 87.76 706,254 +0.72 +0.83
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 90.54
On 2026-10-06		 86.39
On 2026-10-12		 -2.72 -3.05 90.54
On 2026-10-06		 86.39
On 2026-10-12		 -4.58 87.59
10D 90.57
On 2026-10-05		 86.34
On 2026-10-01		 -1.01 -1.15 90.57
On 2026-10-05		 86.39
On 2026-10-12		 -4.61 87.79
20D 90.57
On 2026-10-05		 85.24
On 2026-09-16		 -1.46 -1.66 90.57
On 2026-10-05		 86.39
On 2026-10-12		 -4.61 87.21
WTD 87.86
On 2026-10-12		 86.39
On 2026-10-12		 -0.46 -0.53 -- -- -- 86.47
MTD 90.57
On 2026-10-05		 86.34
On 2026-10-01		 -0.57 -0.65 90.57
On 2026-10-05		 86.39
On 2026-10-12		 -4.61 87.94
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

86.47 -0.46 -0.53 477,934