DCI: Donaldson Company Inc.

As of Friday, April 10th, 2026

$ 88.65

-0.45 -0.51%

Open: 89.50
High: 89.50
Low: 88.43
Volume: 417,394
Previous Close on Thursday, April 9th, 2026

$ 89.10

-0.23 -0.26%

Open: 89.06
High: 89.51
Low: 88.18
Volume: 496,096

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 89.50 89.50 88.43 88.65 417,394 -0.45 -0.51
2026-04-09 89.06 89.51 88.18 89.10 496,096 -0.23 -0.26
2026-04-08 88.34 89.86 86.98 89.33 807,414 +3.80 +4.44
2026-04-07 85.32 85.98 84.75 85.53 563,695 -0.01 -0.01
2026-04-06 84.73 85.81 84.03 85.54 353,853 +0.31 +0.36
2026-04-02 84.58 86.73 83.75 85.23 340,953 -0.83 -0.96
2026-04-01 85.43 86.99 85.40 86.06 459,768 +1.19 +1.40
2026-03-31 83.79 85.30 83.16 84.87 48,775 +2.26 +2.74
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 89.86
On 2026-04-08		 84.03
On 2026-04-06		 3.42 4.01 89.86
On 2026-04-08		 88.18
On 2026-04-09		 -1.87 87.63
10D 89.86
On 2026-04-08		 82.36
On 2026-03-30		 3.91 4.61 86.99
On 2026-04-01		 83.75
On 2026-04-02		 -3.72 86.08
20D 89.86
On 2026-04-08		 82.01
On 2026-03-19		 1.67 1.92 87.61
On 2026-03-13		 82.01
On 2026-03-19		 -6.39 85.64
WTD 89.86
On 2026-04-08		 84.03
On 2026-04-06		 3.42 4.01 89.86
On 2026-04-08		 88.18
On 2026-04-09		 -1.87 87.63
MTD 89.86
On 2026-04-08		 83.75
On 2026-04-02		 3.78 4.45 86.99
On 2026-04-01		 83.75
On 2026-04-02		 -3.72 87.06
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ELME

Elme Communities

2.12 +0.03 +1.44 1,688,095
DCI

Donaldson Company Inc.

88.65 -0.45 -0.51 417,394