DCI: Donaldson Company Inc.

As of Friday, December 12th, 2025

$ 92.27

-0.80 -0.86%

Open: 93.40
High: 93.40
Low: 91.91
Volume: 530,434
Previous Close on Thursday, December 11th, 2025

$ 93.07

+0.92 +1.00%

Open: 92.41
High: 93.30
Low: 92.21
Volume: 717,838

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 93.40 93.40 91.91 92.27 530,434 -0.80 -0.86
2025-12-11 92.41 93.30 92.21 93.07 717,838 +0.92 +1.00
2025-12-10 90.37 92.49 90.10 92.15 984,974 +1.99 +2.21
2025-12-09 91.54 92.02 90.08 90.16 747,627 -1.60 -1.74
2025-12-08 92.33 92.92 91.23 91.76 797,055 -0.68 -0.74
2025-12-05 93.49 93.49 91.34 92.44 758,231 -1.72 -1.83
2025-12-04 89.92 95.00 89.00 94.16 1,011,939 +6.56 +7.49
2025-12-03 88.79 89.25 86.77 87.60 982,976 -0.56 -0.64
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 93.40
On 2025-12-12		 90.08
On 2025-12-09		 -0.17 -0.18 92.92
On 2025-12-08		 90.08
On 2025-12-09		 -3.06 91.88
10D 95.00
On 2025-12-04		 86.77
On 2025-12-03		 2.37 2.64 95.00
On 2025-12-04		 90.08
On 2025-12-09		 -5.18 90.98
20D 95.00
On 2025-12-04		 84.06
On 2025-11-18		 5.68 6.56 95.00
On 2025-12-04		 90.08
On 2025-12-09		 -5.18 89.13
WTD 93.40
On 2025-12-12		 90.08
On 2025-12-09		 -0.17 -0.18 92.92
On 2025-12-08		 90.08
On 2025-12-09		 -3.06 91.88
MTD 95.00
On 2025-12-04		 86.77
On 2025-12-03		 2.37 2.64 95.00
On 2025-12-04		 90.08
On 2025-12-09		 -5.18 90.98
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CMI

Cummins Inc.

510.05 -13.36 -2.55 1,017,708
DCI

Donaldson Company Inc.

92.27 -0.80 -0.86 530,434