DCI: Donaldson Company Inc.

As of Friday, March 13th, 2026

$ 85.80

-1.18 -1.36%

Open: 87.04
High: 87.61
Low: 85.50
Volume: 555,233
Previous Close on Thursday, March 12th, 2026

$ 86.98

-1.52 -1.72%

Open: 87.23
High: 88.11
Low: 86.64
Volume: 567,244

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 87.04 87.61 85.50 85.80 555,233 -1.18 -1.36
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
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		 85.50
On 2026-03-13		 -2.93 -3.30 90.30
On 2026-03-10		 85.50
On 2026-03-13		 -5.32 87.79
10D 96.36
On 2026-03-02		 85.50
On 2026-03-13		 -6.96 -7.50 96.36
On 2026-03-02		 85.50
On 2026-03-13		 -11.27 90.15
20D 110.62
On 2026-02-13		 85.50
On 2026-03-13		 -24.14 -21.96 110.62
On 2026-02-13		 85.50
On 2026-03-13		 -22.71 97.31
WTD 90.30
On 2026-03-10		 85.50
On 2026-03-13		 -2.93 -3.30 90.30
On 2026-03-10		 85.50
On 2026-03-13		 -5.32 87.79
MTD 96.36
On 2026-03-02		 85.50
On 2026-03-13		 -6.96 -7.50 96.36
On 2026-03-02		 85.50
On 2026-03-13		 -11.27 90.15
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
PRFZ

Invesco FTSE RAFI US 1500 Small-Mid ETF

45.49 -0.16 -0.35 73,062
DCI

Donaldson Company Inc.

85.80 -1.18 -1.36 555,233