DCI: Donaldson Company Inc.
$ 82.78 |
|
-0.79 -0.95% |
|
| Open: | 83.15 |
| High: | 83.62 |
| Low: | 82.69 |
| Volume: | 465,321 |
$ 83.57
+0.32 +0.38%
| Open: | 83.54 |
| High: | 84.13 |
| Low: | 83.14 |
| Volume: | 483,079 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-28 | 83.15 | 83.62 | 82.69 | 82.78 | 465,321 | -0.79 | -0.95 |
| 2025-10-27 | 83.54 | 84.13 | 83.14 | 83.57 | 483,079 | +0.32 | +0.38 |
| 2025-10-24 | 84.56 | 84.56 | 83.06 | 83.25 | 521,255 | -0.10 | -0.12 |
| 2025-10-23 | 83.14 | 83.59 | 82.51 | 83.35 | 514,285 | +0.71 | +0.86 |
| 2025-10-22 | 83.68 | 84.07 | 82.55 | 82.64 | 489,024 | -1.11 | -1.33 |
| 2025-10-21 | 82.43 | 84.42 | 82.15 | 83.75 | 428,330 | +0.54 | +0.65 |
| 2025-10-20 | 83.09 | 83.57 | 82.92 | 83.21 | 344,022 | +0.44 | +0.53 |
| 2025-10-17 | 82.09 | 82.90 | 81.60 | 82.77 | 473,894 | +0.49 | +0.60 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 84.56 On 2025-10-24 |
82.51 On 2025-10-23 |
-0.97 | -1.16 | 84.56 On 2025-10-24 |
82.69 On 2025-10-28 |
-2.21 | 83.12 |
| 10D | 84.56 On 2025-10-24 |
81.60 On 2025-10-15 |
0.82 | 1.00 | 84.42 On 2025-10-21 |
82.51 On 2025-10-23 |
-2.26 | 83.00 |
| 20D | 84.56 On 2025-10-24 |
79.42 On 2025-10-10 |
0.93 | 1.14 | 83.44 On 2025-10-06 |
79.42 On 2025-10-10 |
-4.81 | 82.51 |
| WTD | 84.13 On 2025-10-27 |
82.69 On 2025-10-28 |
-0.47 | -0.56 | 84.13 On 2025-10-27 |
82.69 On 2025-10-28 |
-1.71 | 83.18 |
| MTD | 84.56 On 2025-10-24 |
79.42 On 2025-10-10 |
0.93 | 1.14 | 83.44 On 2025-10-06 |
79.42 On 2025-10-10 |
-4.81 | 82.51 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,706.37 | +161.78 | +0.34 | 609,295,745 |
|
DJTA
Dow Jones Transportation Average |
15,557.42 | -105.74 | -0.68 | 156,095,248 |
|
SPX
S&P 500 Index |
6,890.89 | +15.73 | +0.23 | |
|
OEX
S&P 100 Index |
3,469.75 | +23.33 | +0.68 | |
|
NDX
NASDAQ 100 Index |
26,012.16 | +190.61 | +0.74 | |
|
NYA
NYSE Composite Index |
21,689.55 | -100.08 | -0.46 | |
|
XAX
NYSE AMEX Composite Index |
7,054.08 | +0.98 | +0.01 | |
|
RUI
RUSSELL 1000 Index |
3,760.34 | +5.25 | +0.14 | |
|
RUT
Russell 2000 Index |
2,506.65 | -13.78 | -0.55 | |
|
RUA
Russell 3000 Index |
3,911.83 | +4.29 | +0.11 | |
|
VIX
CBOE Volatility Index |
16.42 | +0.63 | +3.99 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.21 | +0.44 | +1.93 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.85 | +0.44 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.55 | +0.56 | +2.95 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,104.38 | +90.18 | +0.75 |