|
Market Closed -
NYSE
16:00:02 2026-10-28 EDT
|
5-day change | 1st Jan Change | ||
| 85.06 USD | -0.40% |
|
-4.05% | -4.06% |
Stock exchange
Quotes 5-day view: Donaldson Company, Inc.
Delayed Quote NYSE
| 2026-10-22 | 2026-10-23 | 2026-10-26 | 2026-10-27 | 2026-10-28 | |
|---|---|---|---|---|---|
| Last | US$86.12 | US$84.79 | US$85.51 | US$85.40 | US$85.06 |
| Volume | 584,685 | 595,937 | 416,659 | 612,866 | 547,422 |
| Change | -2.85% | -1.54% | +0.85% | -0.13% | -0.40% |
| Opening | US$87.80 | US$85.38 | US$85.56 | US$86.22 | US$86.06 |
| High | US$87.80 | US$86.04 | US$86.56 | US$86.22 | US$86.06 |
| Low | US$85.06 | US$84.45 | US$85.51 | US$85.08 | US$84.48 |
Performance
| 1 day | -0.40% | ||
| 1 week | -4.05% | ||
| Current month | -2.27% | ||
| 1 month | -2.77% | ||
| 3 months | -10.80% | ||
| 6 months | -3.20% | ||
| Current year | -4.06% | ||
| 1 year | +2.75% | ||
| 3 years | +48.45% | ||
| 5 years | +41.65% | ||
| 10 years | +133.81% |
Volumes
marketsDaily volume
547,422
Estimated daily volume
547,422
Avg. Volume 20 sessions
517,733
Daily volume ratio
1.06
Avg. Volume 20 sessions USD
44,038,368.98
Record volume 1
15,321,600
Record volume 2
14,577,600
Record volume 3
8,990,400
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
9,859,315,572
Net sales (USD)
3,885,600,000
Number of employees
15,500
Sales / Employee (USD)
250,684
Free-Float
76.02%
Free-Float capitalization (USD)
9,794,824,526
Average Daily Capital Traded
0.45%
Indicators
Moving average 5 days
85.38
Moving average 20 days
87.3
Moving average 50 days
88.71
Moving average 100 days
89.64
Price spread / (MMA5)
+0.37%
Price spread / (MMA20)
+2.64%
Price spread / (MMA50)
+4.29%
Price spread / (MMA100)
+5.38%
STIM
RSI 9 days
37.94
RSI 14 days
39.77
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.40% | -4.05% | +2.75% | +48.45% | 9.86B | |
| -4.52% | -1.93% | +10.24% | +39.52% | 90B | |
| -0.96% | +1.34% | +7.20% | +59.86% | 71.47B | |
| -1.21% | +6.82% | +3.23% | +40.39% | 44.97B | |
| -0.38% | +1.47% | +0.26% | +51.20% | 25.06B | |
| -3.73% | -0.36% | -3.01% | +55.82% | 18.92B | |
| +0.11% | -1.88% | +27.25% | +107.44% | 16.54B | |
| -0.24% | +4.94% | +12.89% | +27.03% | 9.42B | |
| -5.53% | -1.87% | +0.71% | +20.42% | 5.63B | |
| +0.68% | +0.19% | -9.47% | -14.00% | 5.44B | |
| Average | -1.02% | +0.39% | +5.20% | +43.61% | 29.73B | |
| Weighted average by Cap. | -0.33% | +0.74% | +7.00% | +48.90% |
Historical Quotes: Donaldson Company, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3f81c960f1cb5f42dacbe.NLRaCzYNGQUlq8yC0pBla31qzhfBe8F4Ck0DtUpx_RI.ZdYMeENYayhv2qndveINWDohh2aSLYg2QBRx2jIIp0RFgBVtBmN4QErBrw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 85.06 | 153,949 | 376,892 |
| 15:59:58 | 85.07 | 100 | 222,943 |
| 15:59:58 | 85.08 | 100 | 222,843 |
| 15:59:57 | 85.14 | 100 | 222,743 |
| 15:59:55 | 85.10 | 298 | 222,643 |
| 15:59:55 | 85.10 | 202 | 222,345 |
| 15:59:55 | 85.14 | 100 | 222,143 |
| 15:59:55 | 85.14 | 100 | 222,043 |
| 15:59:55 | 85.14 | 100 | 221,943 |
| 15:59:55 | 85.14 | 100 | 221,843 |
Price Extremes
| 1 week | 84.45 |  | 86.56 |
| 1 month | 84.45 | | 90.56 |
| Current year | 79.6 | | 112.84 |
| 1 year | 79.6 | | 112.84 |
| 3 years | 57.05 | | 112.84 |
| 5 years | 46 | | 112.84 |
| 10 years | 31.08 | | 112.84 |
Monthly variations
Annual variations
| 2026 | -4.06% | ||
| 2025 | +31.64% | ||
| 2024 | +3.06% | ||
| 2023 | +11.01% | ||
| 2022 | -0.66% | ||
| 2021 | +6.05% | ||
| 2020 | -3.02% | ||
| 2019 | +32.80% | ||
| 2018 | -11.36% | ||
| 2017 | +16.33% | ||
| 2016 | +46.82% | ||
| 2015 | -25.81% | ||
| 2014 | -11.11% | ||
| 2013 | +32.34% | ||
| 2012 | -3.53% | ||
| 2011 | +16.82% | ||
| 2010 | +37.00% | ||
| 2009 | +26.42% | ||
| 2008 | -27.45% | ||
| 2007 | +33.62% | ||
| 2006 | +9.15% | ||
| 2005 | -2.39% | ||
| 2004 | +10.14% | ||
| 2003 | +64.33% | ||
| 2002 | -7.31% | ||
| 2001 | +39.65% | ||
| 2000 | +15.58% | ||
| 1999 | +15.96% | ||
| 1998 | -7.91% | ||
| 1997 | +34.51% | ||
| 1996 | +33.33% | ||
| 1995 | +5.17% | ||
| 1994 | +7.98% | ||
| 1993 | +18.39% | ||
| 1992 | +47.53% | ||
| 1991 | +16.03% | ||
| 1990 | +47.19% | ||
| 1989 | +7.23% | ||
| 1988 | +33.87% | ||
| 1987 | -8.49% | ||
| 1986 | +23.74% | ||
| 1985 | +56.43% | ||
| 1984 | -25.53% | ||
| 1983 | +30.56% | ||
| 1982 | -22.58% | ||
| 1981 | +12.05% | ||
| 1980 | +4.40% | ||
| 1979 | -0.62% |
- Stock Market
- Stocks
- DCI Stock
- Quotes Donaldson Company, Inc.
Select your edition
All financial news and data tailored to specific country editions
