DCI: Donaldson Company Inc.

As of Monday, September 21st, 2026

$ 86.07

-0.37 -0.43%

Open: 86.94
High: 87.17
Low: 86.04
Volume: 500,571
Previous Close on Friday, September 18th, 2026

$ 86.44

+0.39 +0.45%

Open: 86.02
High: 86.52
Low: 85.48
Volume: 2,399,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 86.94 87.17 86.04 86.07 500,571 -0.37 -0.43
2026-09-18 86.02 86.52 85.48 86.44 2,399,506 +0.39 +0.45
2026-09-17 87.70 87.70 85.84 86.05 525,704 -0.28 -0.32
2026-09-16 87.69 88.06 85.24 86.33 635,203 -0.73 -0.84
2026-09-15 88.71 88.71 86.38 87.06 823,208 -0.87 -0.99
2026-09-14 87.88 89.03 87.46 87.93 630,001 -1.32 -1.48
2026-09-11 89.50 89.50 88.67 89.25 534,539 +1.07 +1.21
2026-09-10 89.07 89.07 87.99 88.18 533,908 -1.63 -1.81
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 88.71
On 2026-09-15		 85.24
On 2026-09-16		 -1.86 -2.12 88.71
On 2026-09-15		 85.24
On 2026-09-16		 -3.91 86.39
10D 91.79
On 2026-09-08		 85.24
On 2026-09-16		 -4.96 -5.45 91.79
On 2026-09-08		 85.24
On 2026-09-16		 -7.14 87.81
20D 97.96
On 2026-08-26		 85.24
On 2026-09-16		 -7.18 -7.70 97.96
On 2026-08-26		 85.24
On 2026-09-16		 -12.98 89.78
WTD 87.17
On 2026-09-21		 86.04
On 2026-09-21		 -0.37 -0.43 -- -- -- 86.07
MTD 91.79
On 2026-09-08		 85.24
On 2026-09-16		 -4.82 -5.30 91.79
On 2026-09-08		 85.24
On 2026-09-16		 -7.14 88.53
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

86.07 -0.37 -0.43 500,571