DCI: Donaldson Company Inc.

As of Tuesday, May 28th, 2024

$ 74.19

-- 0 0%

Open: 74.19
High: 74.19
Low: 74.19
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 74.19

+0.47 +0.64%

Open: 74.28
High: 74.28
Low: 73.60
Volume: 372,317
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 74.28 74.28 73.60 74.19 372,317 +0.47 +0.64
2024-05-23 74.91 75.06 73.70 73.72 346,122 -1.21 -1.61
2024-05-22 74.87 75.28 74.75 74.93 287,047 -0.21 -0.28
2024-05-21 75.27 75.92 74.60 75.14 310,483 -0.42 -0.56
2024-05-20 73.95 75.65 73.94 75.56 464,284 +1.78 +2.41
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 75.92
On 2024-05-21
73.60
On 2024-05-24
0.41 0.56 75.92
On 2024-05-21
73.60
On 2024-05-24
-3.06 74.71
10D 75.92
On 2024-05-21
73.24
On 2024-05-17
-0.97 -1.29 75.85
On 2024-05-13
73.24
On 2024-05-17
-3.44 74.59
20D 75.98
On 2024-05-07
72.09
On 2024-05-02
1.92 2.66 75.98
On 2024-05-07
73.24
On 2024-05-17
-3.61 74.25
WTD 75.92
On 2024-05-21
73.60
On 2024-05-24
0.41 0.56 75.92
On 2024-05-21
73.60
On 2024-05-24
-3.06 74.71
MTD 75.98
On 2024-05-07
72.09
On 2024-05-02
1.99 2.76 75.98
On 2024-05-07
73.24
On 2024-05-17
-3.61 74.44
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.55 -0.78 -0.47 222,283
KO

The Coca-Cola Company

61.77 -0.23 -0.37 633,446
PFE

Pfizer Inc.

28.19 -0.69 -2.39 2,785,401
VZ

Verizon Communications Inc.

39.55 -0.19 -0.48 666,061
VIX

CBOE Volatility Index

12.59 +0.68 +5.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,944.45 -125.14 -0.32 25,114,413
DJTA

Dow Jones Transportation Average

15,031.47 -51.47 -0.34 5,642,073
SPX

S&P 500 Index

5,312.60 +7.88 +0.15
OEX

S&P 100 Index

2,541.47 +8.34 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,843.85 +35.51 +0.19
NYA

NYSE Composite Index

18,071.87 -38.72 -0.21
XAX

NYSE AMEX Composite Index

4,944.34 +46.26 +0.94
RUI

RUSSELL 1000 Index

2,903.23 +3.36 +0.12
RUT

Russell 2000 Index

2,079.90 +10.24 +0.49
RUA

Russell 3000 Index

3,030.73 +4.08 +0.13
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.59 +0.68 +5.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.53 +0.10 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.55 +0.19 +1.16
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.44 +0.27 +1.91
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,226.58 +15.46 +0.17
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

74.19 0.00 0.00