DCI: Donaldson Company Inc.

As of Tuesday, October 27th, 2026

$ 85.40

-0.11 -0.13%

Open: 86.22
High: 86.22
Low: 85.08
Volume: 612,866
Previous Close on Monday, October 26th, 2026

$ 85.51

+0.72 +0.85%

Open: 85.56
High: 86.56
Low: 85.51
Volume: 416,658

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 86.22 86.22 85.08 85.40 612,866 -0.11 -0.13
2026-10-26 85.56 86.56 85.51 85.51 416,658 +0.72 +0.85
2026-10-23 85.38 86.04 84.45 84.79 595,937 -1.33 -1.54
2026-10-22 87.80 87.80 85.06 86.12 584,668 -2.53 -2.85
2026-10-21 88.09 88.76 87.89 88.65 372,455 +1.05 +1.20
2026-10-20 86.89 88.25 86.84 87.60 398,232 +0.28 +0.32
2026-10-19 87.84 88.42 87.16 87.32 437,194 -0.65 -0.74
2026-10-16 88.04 88.87 87.17 87.97 406,098 +0.20 +0.23
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 88.76
On 2026-10-21		 84.45
On 2026-10-23		 -2.20 -2.51 88.76
On 2026-10-21		 84.45
On 2026-10-23		 -4.86 86.09
10D 88.87
On 2026-10-16		 84.45
On 2026-10-23		 -1.76 -2.02 88.87
On 2026-10-16		 84.45
On 2026-10-23		 -4.97 86.83
20D 90.57
On 2026-10-05		 84.45
On 2026-10-23		 -1.91 -2.19 90.57
On 2026-10-05		 84.45
On 2026-10-23		 -6.75 87.30
WTD 86.56
On 2026-10-26		 85.08
On 2026-10-27		 0.61 0.72 86.56
On 2026-10-26		 85.08
On 2026-10-27		 -1.70 85.46
MTD 90.57
On 2026-10-05		 84.45
On 2026-10-23		 -1.64 -1.88 90.57
On 2026-10-05		 84.45
On 2026-10-23		 -6.75 87.32
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
UHS

Universal Health Services Inc.

172.00 -13.71 -7.38 1,239,749
UBER

Uber Technologies Inc.

65.87 -0.26 -0.39 20,684,708
PHM

PulteGroup, Inc.

121.63 +0.32 +0.26 1,911,747
BANC

Banc of California Inc.

18.24 +0.25 +1.39 3,191,329
DCI

Donaldson Company Inc.

85.40 -0.11 -0.13 612,866