DCI: Donaldson Company Inc.

As of Friday, February 27th, 2026

$ 92.76

+0.59 +0.64%

Open: 90.82
High: 92.89
Low: 88.20
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 92.17

-12.25 -11.73%

Open: 95.06
High: 95.06
Low: 86.05
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 90.82 92.89 88.20 92.76 0 +0.59 +0.64
2026-02-26 95.06 95.06 86.05 92.17 0 -12.25 -11.73
2026-02-25 107.12 107.73 103.46 104.42 0 -2.46 -2.30
2026-02-24 106.99 107.97 106.64 106.88 0 +0.12 +0.11
2026-02-23 107.58 108.20 105.85 106.76 0 -1.00 -0.93
2026-02-20 107.58 109.46 107.09 107.76 633,079 -0.02 -0.02
2026-02-19 107.70 108.54 107.05 107.78 484,509 -0.15 -0.14
2026-02-18 108.50 109.43 107.90 107.93 718,454 -0.75 -0.69
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 108.20
On 2026-02-23		 86.05
On 2026-02-26		 -15.00 -13.92 108.20
On 2026-02-23		 86.05
On 2026-02-26		 -20.47 100.60
10D 110.62
On 2026-02-13		 86.05
On 2026-02-26		 -17.18 -15.63 110.62
On 2026-02-13		 86.05
On 2026-02-26		 -22.21 104.46
20D 112.84
On 2026-02-12		 86.05
On 2026-02-26		 -10.56 -10.22 112.84
On 2026-02-12		 86.05
On 2026-02-26		 -23.74 105.69
WTD 108.20
On 2026-02-23		 86.05
On 2026-02-26		 -15.00 -13.92 108.20
On 2026-02-23		 86.05
On 2026-02-26		 -20.47 100.60
MTD 112.84
On 2026-02-12		 86.05
On 2026-02-26		 -9.18 -9.01 112.84
On 2026-02-12		 86.05
On 2026-02-26		 -23.74 105.89
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

92.76 +0.59 +0.64