DCI: Donaldson Company Inc.

As of Friday, September 6th, 2024

$ 69.75

-0.43 -0.61%

Open: 70.28
High: 71.17
Low: 69.69
Volume: 316,940
Previous Close on Thursday, September 5th, 2024

$ 70.18

-0.61 -0.86%

Open: 70.64
High: 70.64
Low: 69.86
Volume: 320,520

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 70.28 71.17 69.69 69.75 316,940 -0.43 -0.61
2024-09-05 70.64 70.64 69.86 70.18 320,520 -0.61 -0.86
2024-09-04 70.99 71.32 70.21 70.79 476,447 -0.26 -0.37
2024-09-03 72.19 72.52 70.73 71.05 568,105 -1.68 -2.31
2024-08-30 71.79 72.77 71.62 72.73 512,684 +1.21 +1.69
2024-08-29 71.61 72.50 70.94 71.52 602,407 -0.27 -0.38
2024-08-28 70.40 72.31 69.86 71.79 1,232,583 -2.63 -3.53
2024-08-27 74.55 74.92 74.08 74.42 562,982 -0.43 -0.57
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 72.77
On 2024-08-30		 69.69
On 2024-09-06		 -1.77 -2.47 72.77
On 2024-08-30		 69.69
On 2024-09-06		 -4.23 70.90
10D 75.51
On 2024-08-26		 69.69
On 2024-09-06		 -4.07 -5.51 75.51
On 2024-08-26		 69.69
On 2024-09-06		 -7.70 72.19
20D 75.51
On 2024-08-26		 69.69
On 2024-09-06		 -2.10 -2.92 75.51
On 2024-08-26		 69.69
On 2024-09-06		 -7.70 72.44
WTD 72.52
On 2024-09-03		 69.69
On 2024-09-06		 -2.98 -4.10 72.52
On 2024-09-03		 69.69
On 2024-09-06		 -3.90 70.44
MTD 72.52
On 2024-09-03		 69.69
On 2024-09-06		 -2.98 -4.10 72.52
On 2024-09-03		 69.69
On 2024-09-06		 -3.90 70.44
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

69.75 -0.43 -0.61 316,940