DCI: Donaldson Company Inc.

As of Friday, May 17th, 2024

$ 73.78

-0.13 -0.18%

Open: 73.77
High: 74.09
Low: 73.24
Volume: 250,204
Previous Close on Thursday, May 16th, 2024

$ 73.91

-1.17 -1.56%

Open: 74.76
High: 74.87
Low: 73.68
Volume: 327,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 73.77 74.09 73.24 73.78 250,204 -0.13 -0.18
2024-05-16 74.76 74.87 73.68 73.91 327,292 -1.17 -1.56
2024-05-15 75.24 75.54 74.95 75.08 282,113 +0.12 +0.16
2024-05-14 74.89 75.52 74.59 74.96 432,843 +0.35 +0.47
2024-05-13 75.52 75.85 74.58 74.61 304,696 -0.55 -0.73
2024-05-10 75.20 75.51 74.74 75.16 476,154 +0.17 +0.23
2024-05-09 74.31 75.08 74.25 74.99 373,922 +0.72 +0.97
2024-05-08 74.85 75.05 74.06 74.27 383,921 -0.63 -0.84
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 75.85
On 2024-05-13		 73.24
On 2024-05-17		 -1.38 -1.84 75.85
On 2024-05-13		 73.24
On 2024-05-17		 -3.44 74.47
10D 75.98
On 2024-05-07		 73.24
On 2024-05-17		 -0.04 -0.05 75.98
On 2024-05-07		 73.24
On 2024-05-17		 -3.61 74.69
20D 75.98
On 2024-05-07		 71.49
On 2024-04-25		 1.87 2.60 75.98
On 2024-05-07		 73.24
On 2024-05-17		 -3.61 73.65
WTD 75.85
On 2024-05-13		 73.24
On 2024-05-17		 -1.38 -1.84 75.85
On 2024-05-13		 73.24
On 2024-05-17		 -3.44 74.47
MTD 75.98
On 2024-05-07		 72.09
On 2024-05-02		 1.58 2.19 75.98
On 2024-05-07		 73.24
On 2024-05-17		 -3.61 74.34
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
IYW

iShares U.S. Technology ETF

138.02 -0.33 -0.24 801,361
NBIX

Neurocrine Biosciences Inc.

142.29 +0.38 +0.27 641,937
ES

Eversource Energy

60.96 -0.50 -0.81 1,921,641
PH

Parker-Hannifin Corporation

545.11 +5.62 +1.04 817,425
DCI

Donaldson Company Inc.

73.78 -0.13 -0.18 250,204