DCI: Donaldson Company Inc.

As of Tuesday, April 29th, 2025

$ 65.59

+0.09 +0.14%

Open: 65.30
High: 66.07
Low: 65.01
Volume: 556,017
Previous Close on Monday, April 28th, 2025

$ 65.50

-0.08 -0.12%

Open: 65.78
High: 66.51
Low: 64.95
Volume: 481,153

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 65.30 66.07 65.01 65.59 556,017 +0.09 +0.14
2025-04-28 65.78 66.51 64.95 65.50 481,153 -0.08 -0.12
2025-04-25 65.48 66.01 65.27 65.58 534,775 -0.22 -0.33
2025-04-24 63.93 65.93 63.76 65.80 488,649 +1.96 +3.07
2025-04-23 64.66 65.66 63.71 63.84 560,319 +0.54 +0.85
2025-04-22 62.45 63.77 62.03 63.30 516,012 +1.60 +2.59
2025-04-21 62.20 62.39 61.17 61.70 453,583 -1.04 -1.66
2025-04-17 62.49 63.28 62.36 62.74 492,334 +0.29 +0.46
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 66.51
On 2025-04-28		 63.71
On 2025-04-23		 2.29 3.62 66.51
On 2025-04-28		 65.01
On 2025-04-29		 -2.25 65.26
10D 66.51
On 2025-04-28		 61.17
On 2025-04-21		 2.19 3.45 63.91
On 2025-04-15		 61.17
On 2025-04-21		 -4.29 63.97
20D 68.46
On 2025-04-02		 57.45
On 2025-04-07		 -1.47 -2.19 68.46
On 2025-04-02		 57.45
On 2025-04-07		 -16.08 63.60
WTD 66.51
On 2025-04-28		 64.95
On 2025-04-28		 0.01 0.02 66.51
On 2025-04-28		 65.01
On 2025-04-29		 -2.25 65.55
MTD 68.46
On 2025-04-02		 57.45
On 2025-04-07		 -1.47 -2.19 68.46
On 2025-04-02		 57.45
On 2025-04-07		 -16.08 63.60
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

65.59 +0.09 +0.14 556,017