DCI: Donaldson Company Inc.

As of Thursday, May 8th, 2025

$ 67.63

+1.48 +2.24%

Open: 66.84
High: 68.12
Low: 66.43
Volume: 399,727
Previous Close on Wednesday, May 7th, 2025

$ 66.15

+0.17 +0.26%

Open: 66.44
High: 66.51
Low: 65.72
Volume: 500,412

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 66.84 68.12 66.43 67.63 399,727 +1.48 +2.24
2025-05-07 66.44 66.51 65.72 66.15 500,412 +0.17 +0.26
2025-05-06 66.14 66.59 65.84 65.98 381,814 -0.67 -1.01
2025-05-05 67.02 67.30 66.62 66.65 411,888 -0.62 -0.92
2025-05-02 66.51 67.61 66.50 67.27 378,748 +1.43 +2.17
2025-05-01 66.03 66.34 65.42 65.84 373,820 +0.11 +0.17
2025-04-30 65.43 65.85 64.25 65.73 778,316 +0.14 +0.21
2025-04-29 65.30 66.07 65.01 65.59 556,017 +0.09 +0.14
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 68.12
On 2025-05-08		 65.72
On 2025-05-07		 1.79 2.72 67.61
On 2025-05-02		 65.72
On 2025-05-07		 -2.80 66.74
10D 68.12
On 2025-05-08		 64.25
On 2025-04-30		 1.83 2.78 66.51
On 2025-04-28		 64.25
On 2025-04-30		 -3.39 66.19
20D 68.12
On 2025-05-08		 60.47
On 2025-04-10		 3.62 5.66 64.10
On 2025-04-14		 61.17
On 2025-04-21		 -4.57 64.70
WTD 68.12
On 2025-05-08		 65.72
On 2025-05-07		 0.36 0.54 67.30
On 2025-05-05		 65.72
On 2025-05-07		 -2.35 66.60
MTD 68.12
On 2025-05-08		 65.42
On 2025-05-01		 1.90 2.89 67.61
On 2025-05-02		 65.72
On 2025-05-07		 -2.80 66.59
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

67.63 +1.48 +2.24 399,727