DCI: Donaldson Company Inc.

As of Tuesday, January 27th, 2026

$ 101.05

+0.43 +0.43%

Open: 101.02
High: 101.59
Low: 100.05
Volume: 505,271
Previous Close on Monday, January 26th, 2026

$ 100.62

-0.21 -0.21%

Open: 100.94
High: 101.35
Low: 100.16
Volume: 580,703

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 101.02 101.59 100.05 101.05 505,265 +0.43 +0.43
2026-01-26 100.94 101.35 100.16 100.62 580,703 -0.21 -0.21
2026-01-23 102.17 102.59 100.40 100.83 353,461 -1.54 -1.50
2026-01-22 102.84 103.78 101.84 102.37 430,873 +0.07 +0.07
2026-01-21 100.73 102.87 100.49 102.30 531,211 +2.43 +2.43
2026-01-20 100.29 101.00 99.29 99.87 643,383 -1.69 -1.66
2026-01-16 100.59 101.61 100.31 101.56 882,987 +0.83 +0.82
2026-01-15 99.17 100.91 98.98 100.73 716,686 +2.20 +2.23
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
REZI

Resideo Technologies Inc.

33.81 -1.46 -4.14 3,042,973
PRFZ

Invesco FTSE RAFI US 1500 Small-Mid ETF

48.74 -0.04 -0.08 67,616
FXP

ProShares UltraShort FTSE China 50

16.71 -0.39 -2.28 3,737
PCTY

Paylocity Holding Corporation

142.14 -3.38 -2.32 359,182
DCI

Donaldson Company Inc.

101.05 +0.43 +0.43 505,271