DCI: Donaldson Company Inc.
$ 70.90 |
|
+0.24 +0.34% |
Open: | 70.85 |
High: | 71.03 |
Low: | 70.11 |
Volume: | 375,717 |
$ 70.66
+0.51 +0.73%
Open: | 70.14 |
High: | 71.20 |
Low: | 70.14 |
Volume: | 526,871 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-09 | 70.85 | 71.03 | 70.11 | 70.90 | 375,717 | +0.24 | +0.34 |
2025-07-08 | 70.14 | 71.20 | 70.14 | 70.66 | 526,871 | +0.51 | +0.73 |
2025-07-07 | 71.16 | 71.34 | 69.94 | 70.15 | 480,079 | -1.11 | -1.56 |
2025-07-03 | 71.31 | 71.56 | 71.11 | 71.26 | 395,236 | +0.10 | +0.14 |
2025-07-02 | 70.76 | 71.20 | 70.39 | 71.16 | 486,732 | +0.49 | +0.69 |
2025-07-01 | 68.96 | 71.24 | 68.96 | 70.67 | 568,731 | +1.32 | +1.90 |
2025-06-30 | 69.52 | 69.67 | 69.10 | 69.35 | 549,311 | -0.22 | -0.32 |
2025-06-27 | 70.10 | 70.28 | 69.24 | 69.57 | 1,037,130 | -0.37 | -0.53 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 71.56 On 2025-07-03 |
69.94 On 2025-07-07 |
0.23 | 0.33 | 71.56 On 2025-07-03 |
69.94 On 2025-07-07 |
-2.26 | 70.83 |
10D | 71.56 On 2025-07-03 |
68.80 On 2025-06-25 |
1.54 | 2.22 | 71.56 On 2025-07-03 |
69.94 On 2025-07-07 |
-2.26 | 70.27 |
20D | 71.56 On 2025-07-03 |
67.71 On 2025-06-23 |
0.35 | 0.50 | 71.10 On 2025-06-10 |
67.71 On 2025-06-23 |
-4.77 | 69.69 |
WTD | 71.34 On 2025-07-07 |
69.94 On 2025-07-07 |
-0.36 | -0.51 | 71.34 On 2025-07-07 |
70.11 On 2025-07-09 |
-1.72 | 70.57 |
MTD | 71.56 On 2025-07-03 |
68.96 On 2025-07-01 |
1.55 | 2.24 | 71.56 On 2025-07-03 |
69.94 On 2025-07-07 |
-2.26 | 70.80 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,458.30 | +217.54 | +0.49 | 533,537,992 |
DJTA
Dow Jones Transportation Average |
15,902.51 | -42.61 | -0.27 | 137,808,758 |
SPX
S&P 500 Index |
6,263.26 | +37.74 | +0.61 | |
OEX
S&P 100 Index |
3,072.72 | +22.08 | +0.72 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,864.91 | +162.66 | +0.72 | |
NYA
NYSE Composite Index |
20,608.23 | +66.27 | +0.32 | |
XAX
NYSE AMEX Composite Index |
5,827.85 | -32.46 | -0.55 | |
RUI
RUSSELL 1000 Index |
3,429.38 | +21.04 | +0.62 | |
RUT
Russell 2000 Index |
2,252.49 | +23.75 | +1.07 | |
RUA
Russell 3000 Index |
3,565.28 | +22.55 | +0.64 | |
VIX
CBOE Volatility Index |
15.94 | -0.87 | -5.18 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.01 | -0.19 | -0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.72 | -0.39 | -1.85 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.02 | -0.56 | -2.86 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,470.44 | +84.13 | +0.81 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DCI
Donaldson Company Inc. |
70.90 | +0.24 | +0.34 | 375,717 |