DCI: Donaldson Company Inc.

As of Wednesday, July 9th, 2025

$ 70.90

+0.24 +0.34%

Open: 70.85
High: 71.03
Low: 70.11
Volume: 375,717
Previous Close on Tuesday, July 8th, 2025

$ 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
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 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
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
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