DCI: Donaldson Company Inc.

As of Friday, October 30th, 2026

$ 82.96

-2.33 -2.73%

Open: 84.84
High: 85.82
Low: 82.50
Volume: 73,877
Previous Close on Thursday, October 29th, 2026

$ 85.29

+0.23 +0.27%

Open: 85.40
High: 85.81
Low: 84.71
Volume: 578,141

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 84.84 85.82 82.50 82.96 73,877 -2.33 -2.73
2026-10-29 85.40 85.81 84.71 85.29 578,141 +0.23 +0.27
2026-10-28 86.06 86.06 84.48 85.06 547,205 -0.34 -0.40
2026-10-27 86.22 86.22 85.08 85.40 612,866 -0.11 -0.13
2026-10-26 85.56 86.56 85.51 85.51 416,658 +0.72 +0.85
2026-10-23 85.38 86.04 84.45 84.79 595,937 -1.33 -1.54
2026-10-22 87.80 87.80 85.06 86.12 584,668 -2.53 -2.85
2026-10-21 88.09 88.76 87.89 88.65 372,455 +1.05 +1.20
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 86.56
On 2026-10-26		 82.50
On 2026-10-30		 -1.83 -2.16 86.56
On 2026-10-26		 82.50
On 2026-10-30		 -4.68 84.84
10D 88.76
On 2026-10-21		 82.50
On 2026-10-30		 -5.01 -5.70 88.76
On 2026-10-21		 82.50
On 2026-10-30		 -7.05 85.87
20D 90.57
On 2026-10-05		 82.50
On 2026-10-30		 -5.69 -6.42 90.57
On 2026-10-05		 82.50
On 2026-10-30		 -8.91 86.80
WTD 86.56
On 2026-10-26		 82.50
On 2026-10-30		 -1.83 -2.16 86.56
On 2026-10-26		 82.50
On 2026-10-30		 -4.68 84.84
MTD 90.57
On 2026-10-05		 82.50
On 2026-10-30		 -4.08 -4.69 90.57
On 2026-10-05		 82.50
On 2026-10-30		 -8.91 86.92
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
UNIT

Uniti Group Inc.

5.06 -0.09 -1.75 2,826,668
NUS

Nu Skin Enterprises Inc.

4.65 -0.04 -0.85 351,487
MRVL

Marvell Technology Group Ltd.

197.00 -21.34 -9.77 42,920,611
SLV

iShares Silver Trust

44.44 -2.84 -6.01 40,795,863
DCI

Donaldson Company Inc.

82.96 -2.33 -2.73 73,877