DCI: Donaldson Company Inc.

As of Wednesday, July 29th, 2026

$ 92.50

-2.86 -3.00%

Open: 94.43
High: 95.00
Low: 92.22
Volume: 735,752
Previous Close on Tuesday, July 28th, 2026

$ 95.36

+2.17 +2.33%

Open: 93.78
High: 96.35
Low: 93.25
Volume: 934,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 94.43 95.00 92.22 92.50 735,752 -2.86 -3.00
2026-07-28 93.78 96.35 93.25 95.36 934,312 +2.17 +2.33
2026-07-27 92.84 94.00 92.12 93.19 603,519 +0.40 +0.43
2026-07-24 91.32 93.59 91.32 92.79 622,501 +1.65 +1.81
2026-07-23 90.34 91.97 90.34 91.14 429,597 +0.18 +0.20
2026-07-22 90.07 91.39 90.07 90.96 393,264 +0.78 +0.86
2026-07-21 90.42 91.03 88.74 90.18 44,831 +0.54 +0.60
2026-07-20 90.72 91.03 89.26 89.64 1,511,752 -0.76 -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 96.35
On 2026-07-28		 90.34
On 2026-07-23		 1.54 1.69 96.35
On 2026-07-28		 92.22
On 2026-07-29		 -4.29 93.00
10D 96.35
On 2026-07-28		 88.74
On 2026-07-21		 3.23 3.62 96.35
On 2026-07-28		 92.22
On 2026-07-29		 -4.29 91.73
20D 96.35
On 2026-07-28		 87.07
On 2026-07-08		 2.73 3.04 91.47
On 2026-07-06		 87.07
On 2026-07-08		 -4.81 90.48
WTD 96.35
On 2026-07-28		 92.12
On 2026-07-27		 -0.29 -0.31 96.35
On 2026-07-28		 92.22
On 2026-07-29		 -4.29 93.68
MTD 96.35
On 2026-07-28		 87.07
On 2026-07-08		 2.73 3.04 91.47
On 2026-07-06		 87.07
On 2026-07-08		 -4.81 90.48
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
PRFZ

Invesco FTSE RAFI US 1500 Small-Mid ETF

53.24 -0.71 -1.32 73,116
UWM

ProShares Ultra Russell2000

61.81 -2.04 -3.19 302,791
TRGP

Targa Resources Corp.

264.67 +3.02 +1.15 1,180,842
GME

GameStop Corp.

21.84 -0.32 -1.44 2,610,026
DCI

Donaldson Company Inc.

92.50 -2.86 -3.00 735,752