DCI: Donaldson Company Inc.

As of Monday, May 6th, 2024

$ 75.26

+1.44 +1.95%

Open: 74.36
High: 75.30
Low: 74.28
Volume: 425,783
Previous Close on Friday, May 3rd, 2024

$ 73.82

+0.62 +0.85%

Open: 73.65
High: 73.90
Low: 73.10
Volume: 304,306

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 74.36 75.30 74.28 75.26 425,783 +1.44 +1.95
2024-05-03 73.65 73.90 73.10 73.82 304,306 +0.62 +0.85
2024-05-02 72.74 73.28 72.09 73.20 361,908 +0.78 +1.08
2024-05-01 72.27 73.25 72.27 72.42 439,882 +0.22 +0.30
2024-04-30 72.72 73.15 72.11 72.20 582,814 -0.75 -1.03
2024-04-29 72.61 73.29 72.61 72.95 361,688 +0.68 +0.94
2024-04-26 72.01 72.59 72.01 72.27 268,103 +0.07 +0.10
2024-04-25 72.15 72.73 71.49 72.20 553,100 -0.28 -0.39
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 75.30
On 2024-05-06		 72.09
On 2024-05-02		 2.31 3.17 73.15
On 2024-04-30		 73.15
On 2024-04-30		 0.00 73.38
10D 75.30
On 2024-05-06		 71.49
On 2024-04-25		 3.21 4.46 73.37
On 2024-04-24		 71.49
On 2024-04-25		 -2.56 72.92
20D 75.30
On 2024-05-06		 71.49
On 2024-04-25		 0.38 0.51 75.15
On 2024-04-09		 71.49
On 2024-04-25		 -4.87 72.92
WTD 75.30
On 2024-05-06		 74.28
On 2024-05-06		 1.44 1.95 -- -- -- 75.26
MTD 75.30
On 2024-05-06		 72.09
On 2024-05-02		 3.06 4.24 73.25
On 2024-05-01		 73.25
On 2024-05-01		 0.00 73.68
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

75.26 +1.44 +1.95 425,783