DCI: Donaldson Company Inc.

As of Friday, January 17th, 2025

$ 71.05

+0.75 +1.07%

Open: 70.51
High: 71.19
Low: 70.24
Volume: 625,192
Previous Close on Thursday, January 16th, 2025

$ 70.30

+1.17 +1.69%

Open: 69.46
High: 70.46
Low: 69.28
Volume: 504,001

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 70.51 71.19 70.24 71.05 625,192 +0.75 +1.07
2025-01-16 69.46 70.46 69.28 70.30 504,001 +1.17 +1.69
2025-01-15 69.34 69.44 68.44 69.13 481,524 +0.89 +1.30
2025-01-14 67.32 68.43 67.20 68.24 336,722 +1.26 +1.88
2025-01-13 66.10 67.12 66.01 66.98 575,310 +0.47 +0.71
2025-01-10 67.05 67.35 66.33 66.51 374,927 -1.43 -2.10
2025-01-08 66.99 67.94 66.62 67.94 450,989 +0.55 +0.82
2025-01-07 67.57 68.07 67.06 67.39 401,984 -0.18 -0.27
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 71.19
On 2025-01-17		 66.01
On 2025-01-13		 4.54 6.83 67.12
On 2025-01-13		 67.12
On 2025-01-13		 0.00 69.14
10D 71.19
On 2025-01-17		 66.01
On 2025-01-13		 3.76 5.59 69.09
On 2025-01-06		 66.01
On 2025-01-13		 -4.46 68.34
20D 71.26
On 2024-12-18		 66.01
On 2025-01-13		 0.13 0.18 71.26
On 2024-12-18		 66.01
On 2025-01-13		 -7.37 68.10
WTD 71.19
On 2025-01-17		 66.01
On 2025-01-13		 4.54 6.83 67.12
On 2025-01-13		 67.12
On 2025-01-13		 0.00 69.14
MTD 71.19
On 2025-01-17		 66.01
On 2025-01-13		 3.70 5.49 69.09
On 2025-01-06		 66.01
On 2025-01-13		 -4.46 68.24
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

71.05 +0.75 +1.07 625,192