DCI: Donaldson Company Inc.

As of Thursday, March 12th, 2026

$ 86.98

-1.52 -1.72%

Open: 87.23
High: 88.11
Low: 86.64
Volume: 567,244
Previous Close on Wednesday, March 11th, 2026

$ 88.50

-0.23 -0.26%

Open: 88.22
High: 89.21
Low: 86.98
Volume: 517,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 87.23 88.11 86.64 86.98 567,244 -1.52 -1.72
2026-03-11 88.22 89.21 86.98 88.50 517,372 -0.23 -0.26
2026-03-10 88.92 90.30 88.20 88.73 486,483 -0.22 -0.25
2026-03-09 87.66 89.37 86.49 88.95 467,924 +0.22 +0.25
2026-03-06 90.04 90.04 88.64 88.73 541,574 -2.96 -3.23
2026-03-05 92.69 93.03 90.59 91.69 757,883 -1.75 -1.87
2026-03-04 93.71 94.42 91.73 93.44 656,693 +0.45 +0.48
2026-03-03 93.47 94.16 91.95 92.99 983,571 -2.73 -2.85
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 90.30
On 2026-03-10		 86.49
On 2026-03-09		 -4.71 -5.14 90.30
On 2026-03-10		 86.64
On 2026-03-12		 -4.05 88.38
10D 96.36
On 2026-03-02		 86.49
On 2026-03-09		 -5.19 -5.63 96.36
On 2026-03-02		 86.49
On 2026-03-09		 -10.24 90.85
20D 112.84
On 2026-02-12		 86.05
On 2026-02-26		 -23.59 -21.33 112.84
On 2026-02-12		 86.05
On 2026-02-26		 -23.74 98.51
WTD 90.30
On 2026-03-10		 86.49
On 2026-03-09		 -1.75 -1.97 90.30
On 2026-03-10		 86.64
On 2026-03-12		 -4.05 88.29
MTD 96.36
On 2026-03-02		 86.49
On 2026-03-09		 -5.78 -6.23 96.36
On 2026-03-02		 86.49
On 2026-03-09		 -10.24 90.64
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

86.98 -1.52 -1.72 567,244