DCI: Donaldson Company Inc.

As of Friday, August 29th, 2025

$ 79.67

-0.45 -0.56%

Open: 80.25
High: 80.61
Low: 79.20
Volume: 868,994
Previous Close on Thursday, August 28th, 2025

$ 80.12

-2.02 -2.46%

Open: 82.22
High: 82.48
Low: 79.28
Volume: 1,505,121

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 80.25 80.61 79.20 79.67 868,994 -0.45 -0.56
2025-08-28 82.22 82.48 79.28 80.12 1,505,121 -2.02 -2.46
2025-08-27 76.05 83.31 75.70 82.14 1,851,131 +6.51 +8.61
2025-08-26 75.58 76.64 75.58 75.63 1,329,568 +0.29 +0.38
2025-08-25 75.70 76.00 75.28 75.34 597,490 -0.38 -0.50
2025-08-22 74.34 76.10 73.88 75.72 636,298 +1.83 +2.48
2025-08-21 74.04 74.46 73.63 73.89 425,530 -0.43 -0.58
2025-08-20 75.13 75.28 74.16 74.32 685,086 -0.69 -0.92
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 83.31
On 2025-08-27		 75.28
On 2025-08-25		 3.95 5.22 83.31
On 2025-08-27		 79.20
On 2025-08-29		 -4.93 78.58
10D 83.31
On 2025-08-27		 72.95
On 2025-08-18		 6.29 8.57 83.31
On 2025-08-27		 79.20
On 2025-08-29		 -4.93 76.59
20D 83.31
On 2025-08-27		 71.03
On 2025-08-04		 8.80 12.42 83.31
On 2025-08-27		 79.20
On 2025-08-29		 -4.93 74.79
WTD 83.31
On 2025-08-27		 75.28
On 2025-08-25		 3.95 5.22 83.31
On 2025-08-27		 79.20
On 2025-08-29		 -4.93 78.58
MTD 83.31
On 2025-08-27		 70.17
On 2025-08-01		 7.70 10.70 83.31
On 2025-08-27		 79.20
On 2025-08-29		 -4.93 74.60
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CLX

Clorox Co

118.20 +0.26 +0.22 1,807,023
EHC

Encompass Health Corporation

121.76 -1.69 -1.37 839,898
DCI

Donaldson Company Inc.

79.67 -0.45 -0.56 868,994