DCI: Donaldson Company Inc.

As of Wednesday, April 24th, 2024

$ 72.48

+0.04 +0.06%

Open: 72.54
High: 73.37
Low: 71.65
Volume: 1,383,521
Previous Close on Tuesday, April 23rd, 2024

$ 72.44

+0.39 +0.54%

Open: 72.29
High: 72.92
Low: 72.01
Volume: 627,591

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 72.54 73.37 71.65 72.48 1,383,521 +0.04 +0.06
2024-04-23 72.29 72.92 72.01 72.44 627,591 +0.39 +0.54
2024-04-22 72.01 72.58 71.66 72.05 500,739 +0.14 +0.19
2024-04-19 71.93 72.19 71.56 71.91 456,881 +0.26 +0.36
2024-04-18 72.13 72.45 71.53 71.65 357,314 -0.31 -0.43
2024-04-17 72.89 72.89 71.68 71.96 406,381 -0.49 -0.68
2024-04-16 72.23 72.75 71.96 72.45 389,534 0.00 0.00
2024-04-15 74.16 74.26 72.42 72.45 302,598 -1.02 -1.39
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 73.37
On 2024-04-24		 71.53
On 2024-04-18		 0.52 0.72 72.45
On 2024-04-18		 71.56
On 2024-04-19		 -1.23 72.11
10D 74.58
On 2024-04-11		 71.53
On 2024-04-18		 -1.69 -2.28 74.58
On 2024-04-11		 71.53
On 2024-04-18		 -4.09 72.52
20D 75.44
On 2024-04-04		 71.53
On 2024-04-18		 -1.60 -2.16 75.44
On 2024-04-04		 71.53
On 2024-04-18		 -5.19 73.46
WTD 73.37
On 2024-04-24		 71.65
On 2024-04-24		 0.57 0.79 72.58
On 2024-04-22		 72.58
On 2024-04-22		 0.00 72.32
MTD 75.44
On 2024-04-04		 71.53
On 2024-04-18		 -2.20 -2.95 75.44
On 2024-04-04		 71.53
On 2024-04-18		 -5.19 73.31
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

72.48 +0.04 +0.06 1,383,521