DCI: Donaldson Company Inc.

As of Friday, July 26th, 2024

$ 74.29

+1.21 +1.66%

Open: 73.75
High: 74.66
Low: 73.54
Volume: 298,426
Previous Close on Thursday, July 25th, 2024

$ 73.08

+0.88 +1.22%

Open: 72.38
High: 73.95
Low: 72.10
Volume: 311,191

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 73.75 74.66 73.54 74.29 298,426 +1.21 +1.66
2024-07-25 72.38 73.95 72.10 73.08 311,191 +0.88 +1.22
2024-07-24 73.05 73.54 72.19 72.20 314,307 -1.26 -1.72
2024-07-23 73.50 73.96 73.28 73.46 290,100 -0.33 -0.45
2024-07-22 73.14 73.90 72.49 73.79 314,635 +1.23 +1.70
2024-07-19 73.36 73.36 72.15 72.56 359,953 -0.76 -1.04
2024-07-18 73.84 75.10 73.09 73.32 419,475 -1.06 -1.43
2024-07-17 74.47 74.87 73.87 74.38 445,769 -0.48 -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 74.66
On 2024-07-26		 72.10
On 2024-07-25		 1.73 2.38 73.96
On 2024-07-23		 72.10
On 2024-07-25		 -2.51 73.36
10D 75.10
On 2024-07-18		 72.10
On 2024-07-25		 2.10 2.91 75.10
On 2024-07-18		 72.10
On 2024-07-25		 -3.99 73.46
20D 75.10
On 2024-07-18		 69.00
On 2024-07-10		 2.98 4.18 72.12
On 2024-06-28		 69.00
On 2024-07-10		 -4.33 72.15
WTD 74.66
On 2024-07-26		 72.10
On 2024-07-25		 1.73 2.38 73.96
On 2024-07-23		 72.10
On 2024-07-25		 -2.51 73.36
MTD 75.10
On 2024-07-18		 69.00
On 2024-07-10		 2.73 3.81 72.10
On 2024-07-01		 69.00
On 2024-07-10		 -4.30 72.19
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

74.29 +1.21 +1.66 298,426