DCI: Donaldson Company Inc.

As of Tuesday, March 11th, 2025

$ 69.21

-0.84 -1.20%

Open: 70.00
High: 70.49
Low: 68.90
Volume: 1,180,089
Previous Close on Monday, March 10th, 2025

$ 70.05

+0.31 +0.44%

Open: 69.37
High: 70.92
Low: 69.27
Volume: 855,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 70.00 70.49 68.90 69.21 1,180,089 -0.84 -1.20
2025-03-10 69.37 70.92 69.27 70.05 855,935 +0.31 +0.44
2025-03-07 69.03 70.13 68.69 69.74 680,577 +0.29 +0.42
2025-03-06 68.40 69.75 68.28 69.45 790,416 +0.66 +0.96
2025-03-05 67.97 69.03 67.78 68.79 921,954 +1.29 +1.91
2025-03-04 67.86 68.59 67.39 67.50 905,233 -1.26 -1.83
2025-03-03 69.27 69.84 68.74 68.76 1,245,727 -0.33 -0.48
2025-02-28 67.75 69.22 67.31 69.09 1,020,395 +1.50 +2.22
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 70.92
On 2025-03-10		 67.78
On 2025-03-05		 1.71 2.53 70.92
On 2025-03-10		 68.90
On 2025-03-11		 -2.84 69.45
10D 70.92
On 2025-03-10		 65.10
On 2025-02-27		 -0.30 -0.43 69.98
On 2025-02-26		 65.10
On 2025-02-27		 -6.97 68.94
20D 70.98
On 2025-02-11		 65.10
On 2025-02-27		 -1.23 -1.75 70.98
On 2025-02-11		 65.10
On 2025-02-27		 -8.28 69.18
WTD 70.92
On 2025-03-10		 68.90
On 2025-03-11		 -0.53 -0.76 70.92
On 2025-03-10		 68.90
On 2025-03-11		 -2.84 69.63
MTD 70.92
On 2025-03-10		 67.39
On 2025-03-04		 0.12 0.17 69.84
On 2025-03-03		 67.39
On 2025-03-04		 -3.51 69.07
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

69.21 -0.84 -1.20 1,180,089