MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DCI — Donaldson Company, Inc.
NYSEDonaldson Company, Inc.
$88.65
+0.89(+1.01%)
- O
- 88.68
- H
- 89.84
- L
- 88.23
- V
- 703.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$88.65
Period Return+40.05%
Period High$112.84
Period Low$62.03
Avg Daily Volume663.6K
Total Trading Days365
DCI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $88.68 | $89.84 | $88.23 | $88.65 | +$0.89 | +1.01% | 703,341 | $89.02 | $88.23 $89.84 |
| Oct 1, 2026 | $86.97 | $88.64 | $86.34 | $87.76 | +$0.72 | +0.83% | 704,866 | $87.88 | $86.34 $88.64 |
| Sep 30, 2026 | $87.60 | $87.82 | $86.83 | $87.04 | $-0.27 | -0.31% | 591,501 | $87.19 | $86.83 $87.82 |
| Sep 29, 2026 | $87.58 | $88.37 | $87.02 | $87.31 | $-0.17 | -0.19% | 514,412 | $87.36 | $87.02 $88.37 |
| Sep 28, 2026 | $87.10 | $87.96 | $86.05 | $87.48 | +$0.07 | +0.08% | 540,789 | $87.47 | $86.05 $87.96 |
| Sep 25, 2026 | $86.59 | $87.93 | $86.59 | $87.41 | +$0.81 | +0.94% | 483,109 | $87.36 | $86.59 $87.93 |
| Sep 24, 2026 | $86.35 | $87.03 | $85.89 | $86.60 | $-0.14 | -0.16% | 580,122 | $86.50 | $85.89 $87.03 |
| Sep 23, 2026 | $85.66 | $87.06 | $85.62 | $86.74 | +$0.69 | +0.80% | 602,879 | $86.71 | $85.62 $87.06 |
| Sep 22, 2026 | $86.75 | $86.89 | $85.70 | $86.05 | $-0.02 | -0.02% | 580,870 | $86.19 | $85.70 $86.89 |
| Sep 21, 2026 | $86.94 | $87.17 | $86.04 | $86.07 | $-0.37 | -0.43% | 580,234 | $86.40 | $86.04 $87.17 |
| Sep 18, 2026 | $86.02 | $86.52 | $85.48 | $86.44 | +$0.39 | +0.45% | 2,416,725 | $86.36 | $85.48 $86.52 |
| Sep 17, 2026 | $87.70 | $87.70 | $85.84 | $86.05 | $-0.28 | -0.32% | 526,266 | $86.15 | $85.84 $87.70 |
| Sep 16, 2026 | $87.69 | $88.06 | $85.24 | $86.33 | $-0.73 | -0.84% | 638,433 | $86.61 | $85.24 $88.06 |
| Sep 15, 2026 | $88.71 | $88.71 | $86.38 | $87.06 | $-0.87 | -0.99% | 819,015 | $87.01 | $86.38 $88.71 |
| Sep 14, 2026 | $87.88 | $89.03 | $87.46 | $87.93 | $-1.32 | -1.48% | 630,000 | $88.24 | $87.46 $89.03 |
| Sep 11, 2026 | $89.50 | $89.50 | $88.67 | $89.25 | +$1.07 | +1.21% | 589,348 | $89.17 | $88.67 $89.50 |
| Sep 10, 2026 | $89.07 | $89.07 | $87.99 | $88.18 | $-1.63 | -1.81% | 533,910 | $88.27 | $87.99 $89.07 |
| Sep 9, 2026 | $90.41 | $90.60 | $89.26 | $89.81 | $-1.18 | -1.30% | 815,332 | $89.70 | $89.26 $90.60 |
| Sep 8, 2026 | $90.75 | $91.79 | $90.11 | $90.99 | $-0.04 | -0.04% | 641,471 | $91.21 | $90.11 $91.79 |
| Sep 4, 2026 | $90.34 | $91.51 | $90.30 | $91.03 | +$0.43 | +0.47% | 592,051 | $91.05 | $90.30 $91.51 |
| Sep 3, 2026 | $90.59 | $90.67 | $89.16 | $90.60 | +$0.69 | +0.77% | 485,743 | $90.41 | $89.16 $90.67 |
| Sep 2, 2026 | $89.96 | $90.93 | $89.08 | $89.91 | +$0.15 | +0.17% | 541,001 | $89.97 | $89.08 $90.93 |
| Sep 1, 2026 | $90.21 | $90.99 | $89.28 | $89.76 | $-1.13 | -1.24% | 532,985 | $89.67 | $89.28 $90.99 |
| Aug 31, 2026 | $91.68 | $92.54 | $90.46 | $90.89 | $-1.00 | -1.09% | 601,205 | $90.89 | $90.46 $92.54 |
| Aug 28, 2026 | $92.25 | $93.18 | $90.84 | $91.89 | $-0.52 | -0.56% | 603,083 | $91.67 | $90.84 $93.18 |
| Aug 27, 2026 | $93.52 | $96.26 | $91.54 | $92.41 | $-2.83 | -2.97% | 808,196 | $92.48 | $91.54 $96.26 |
| Aug 26, 2026 | $95.13 | $97.96 | $94.08 | $95.24 | +$1.98 | +2.12% | 1,210,971 | $95.49 | $94.08 $97.96 |
| Aug 25, 2026 | $93.64 | $93.86 | $92.36 | $93.26 | +$0.83 | +0.90% | 671,370 | $93.00 | $92.36 $93.86 |
| Aug 24, 2026 | $93.60 | $94.08 | $91.92 | $92.43 | $-0.82 | -0.88% | 572,408 | $92.41 | $91.92 $94.08 |
| Aug 21, 2026 | $93.31 | $94.15 | $92.56 | $93.25 | +$0.81 | +0.88% | 530,463 | $93.39 | $92.56 $94.15 |