DCI: Donaldson Company Inc.

As of Thursday, November 6th, 2025

$ 85.92

-0.57 -0.66%

Open: 86.82
High: 87.64
Low: 85.57
Volume: 634,048
Previous Close on Wednesday, November 5th, 2025

$ 86.49

+1.92 +2.27%

Open: 84.72
High: 86.76
Low: 84.72
Volume: 1,444,470

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 86.82 87.64 85.57 85.92 634,044 -0.57 -0.66
2025-11-05 84.72 86.76 84.72 86.49 1,444,470 +1.92 +2.27
2025-11-04 84.01 84.93 83.46 84.57 581,254 +0.09 +0.11
2025-11-03 83.94 84.67 82.58 84.48 809,312 +0.23 +0.27
2025-10-31 83.63 84.79 83.53 84.25 1,145,478 +0.56 +0.67
2025-10-30 83.15 84.88 83.15 83.69 630,674 +0.11 +0.13
2025-10-29 82.86 83.89 82.59 83.58 708,245 +0.80 +0.97
2025-10-28 83.15 83.62 82.69 82.78 465,321 -0.79 -0.95
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 87.64
On 2025-11-06		 82.58
On 2025-11-03		 2.23 2.66 84.79
On 2025-10-31		 82.58
On 2025-11-03		 -2.61 85.14
10D 87.64
On 2025-11-06		 82.58
On 2025-11-03		 2.57 3.08 84.88
On 2025-10-30		 82.58
On 2025-11-03		 -2.72 84.26
20D 87.64
On 2025-11-06		 79.42
On 2025-10-10		 4.48 5.50 84.88
On 2025-10-30		 82.58
On 2025-11-03		 -2.72 83.29
WTD 87.64
On 2025-11-06		 82.58
On 2025-11-03		 1.67 1.98 84.67
On 2025-11-03		 84.67
On 2025-11-03		 0.00 85.37
MTD 87.64
On 2025-11-06		 82.58
On 2025-11-03		 1.67 1.98 84.67
On 2025-11-03		 84.67
On 2025-11-03		 0.00 85.37
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

85.92 -0.57 -0.66 634,048