DCI: Donaldson Company Inc.

As of Friday, September 11th, 2026

$ 89.25

+1.07 +1.21%

Open: 89.50
High: 89.50
Low: 88.67
Volume: 534,539
Previous Close on Thursday, September 10th, 2026

$ 88.18

-1.63 -1.81%

Open: 89.07
High: 89.07
Low: 87.99
Volume: 533,908

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 89.50 89.50 88.67 89.25 534,539 +1.07 +1.21
2026-09-10 89.07 89.07 87.99 88.18 533,908 -1.63 -1.81
2026-09-09 90.41 90.60 89.26 89.81 815,329 -1.18 -1.30
2026-09-08 90.75 91.79 90.11 90.99 641,469 -0.04 -0.04
2026-09-04 90.34 91.51 90.30 91.03 592,046 +0.43 +0.47
2026-09-03 90.59 90.67 89.16 90.60 485,739 +0.69 +0.77
2026-09-02 89.96 90.93 89.08 89.91 540,996 +0.15 +0.17
2026-09-01 90.21 90.99 89.28 89.76 513,029 -1.13 -1.24
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 91.79
On 2026-09-08		 87.99
On 2026-09-10		 -1.35 -1.49 91.79
On 2026-09-08		 87.99
On 2026-09-10		 -4.14 89.85
10D 93.18
On 2026-08-28		 87.99
On 2026-09-10		 -3.16 -3.42 93.18
On 2026-08-28		 87.99
On 2026-09-10		 -5.57 90.23
20D 97.96
On 2026-08-26		 87.99
On 2026-09-10		 -6.46 -6.75 97.96
On 2026-08-26		 87.99
On 2026-09-10		 -10.18 91.94
WTD 91.79
On 2026-09-08		 87.99
On 2026-09-10		 -1.78 -1.96 91.79
On 2026-09-08		 87.99
On 2026-09-10		 -4.14 89.56
MTD 91.79
On 2026-09-08		 87.99
On 2026-09-10		 -1.64 -1.80 91.79
On 2026-09-08		 87.99
On 2026-09-10		 -4.14 89.94
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

89.25 +1.07 +1.21 534,539