DCI: Donaldson Company Inc.

As of Tuesday, January 20th, 2026

$ 99.87

-1.69 -1.66%

Open: 100.29
High: 101.00
Low: 99.29
Volume: 643,383
Previous Close on Friday, January 16th, 2026

$ 101.56

+0.83 +0.82%

Open: 100.59
High: 101.61
Low: 100.31
Volume: 882,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 100.29 101.00 99.29 99.87 643,383 -1.69 -1.66
2026-01-16 100.59 101.61 100.31 101.56 882,987 +0.83 +0.82
2026-01-15 99.17 100.91 98.98 100.73 716,686 +2.20 +2.23
2026-01-14 96.95 98.71 96.60 98.53 867,135 +1.70 +1.76
2026-01-13 96.42 97.03 95.74 96.83 649,202 +0.83 +0.86
2026-01-12 94.69 96.00 94.22 96.00 492,564 +1.06 +1.12
2026-01-09 95.43 96.08 94.89 94.94 613,707 +1.92 +2.06
2026-01-08 90.85 93.05 90.85 93.02 58,928 +1.90 +2.09
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
FTEC

Fidelity MSCI Information Technology Index ETF

220.45 -5.83 -2.58 557,841
CIM

Chimera Investment Corporation

12.98 -0.41 -3.06 779,338
MRVL

Marvell Technology Group Ltd.

79.80 -0.66 -0.82 18,300,047
ATGE

Adtalem Global Education Inc.

118.27 +1.42 +1.22 266,375
DCI

Donaldson Company Inc.

99.87 -1.69 -1.66 643,383