DCI: Donaldson Company Inc.

As of Thursday, July 2nd, 2026

$ 89.09

+0.57 +0.64%

Open: 88.54
High: 89.34
Low: 87.69
Volume: 642,999
Previous Close on Wednesday, July 1st, 2026

$ 88.52

-1.25 -1.39%

Open: 89.21
High: 89.97
Low: 88.33
Volume: 624,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 88.54 89.34 87.69 89.09 642,999 +0.57 +0.64
2026-07-01 89.21 89.97 88.33 88.52 624,462 -1.25 -1.39
2026-06-30 88.89 90.10 88.36 89.77 707,646 +1.37 +1.55
2026-06-29 88.02 88.81 87.19 88.40 732,782 -0.12 -0.14
2026-06-26 88.62 89.69 87.98 88.52 1,185,407 -0.59 -0.66
2026-06-25 86.68 89.89 86.26 89.11 784,768 +3.04 +3.53
2026-06-24 84.72 86.23 84.54 86.07 883,537 +1.43 +1.69
2026-06-23 84.33 85.75 83.71 84.64 616,479 -1.31 -1.52
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 90.10
On 2026-06-30		 87.19
On 2026-06-29		 -0.02 -0.02 89.69
On 2026-06-26		 87.19
On 2026-06-29		 -2.79 88.86
10D 90.10
On 2026-06-30		 83.71
On 2026-06-23		 3.74 4.38 87.09
On 2026-06-18		 83.71
On 2026-06-23		 -3.88 87.56
20D 90.10
On 2026-06-30		 82.62
On 2026-06-05		 3.85 4.52 88.40
On 2026-06-15		 83.71
On 2026-06-23		 -5.31 86.37
WTD 90.10
On 2026-06-30		 87.19
On 2026-06-29		 0.57 0.64 90.10
On 2026-06-30		 87.69
On 2026-07-02		 -2.67 88.95
MTD 89.97
On 2026-07-01		 87.69
On 2026-07-02		 -0.68 -0.76 89.97
On 2026-07-01		 87.69
On 2026-07-02		 -2.53 88.81
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
FABC

Fabric.AI

3.35 -0.20 -5.63 691,655
DCI

Donaldson Company Inc.

89.09 +0.57 +0.64 642,999