|
Real-time Estimate
Cboe BZX
12:35:28 2026-10-05 EDT
|
5-day change | 1st Jan Change | ||
| 90.06 USD | +1.60% |
|
+2.93% | +1.56% |
Stock exchange
Quotes 5-day view: Donaldson Company, Inc.
Delayed Quote NYSE
| 2026-09-29 | 2026-09-30 | 2026-10-01 | 2026-10-02 | 2026-10-05 | |
|---|---|---|---|---|---|
| Last | US$87.31 | US$87.04 | US$87.76 | US$88.65 | US$90.06 |
| Volume | 514,411 | 591,500 | 706,256 | 747,256 | 101,851 |
| Change | -0.19% | -0.31% | +0.83% | +1.01% | +1.60% |
| Opening | US$87.58 | US$87.60 | US$86.97 | US$88.68 | US$88.40 |
| High | US$88.37 | US$87.82 | US$88.64 | US$89.84 | US$90.06 |
| Low | US$87.02 | US$86.83 | US$86.34 | US$88.23 | US$88.06 |
Performance
| 1 day | +1.60% | ||
| 1 week | +2.93% | ||
| Current month | +3.45% | ||
| 1 month | -1.04% | ||
| 3 months | -1.46% | ||
| 6 months | +5.26% | ||
| Current year | +1.56% | ||
| 1 year | +8.47% | ||
| 3 years | +51.74% | ||
| 5 years | +53.73% | ||
| 10 years | +143.81% |
Volumes
marketsDaily volume
101,851
Estimated daily volume
232,224
Avg. Volume 20 sessions
730,897
Daily volume ratio
0.32
Avg. Volume 20 sessions USD
65,828,238.31
Record volume 1
15,321,600
Record volume 2
14,577,600
Record volume 3
8,990,400
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
10,275,432,935
Net sales (USD)
3,885,600,000
Number of employees
15,500
Sales / Employee (USD)
250,684
Free-Float
76.02%
Free-Float capitalization (USD)
10,213,951,589
Average Daily Capital Traded
0.64%
Indicators
Moving average 5 days
87.65
Moving average 20 days
87.81
Moving average 50 days
91.62
Moving average 100 days
88.98
Price spread / (MMA5)
-2.68%
Price spread / (MMA20)
-2.51%
Price spread / (MMA50)
+1.72%
Price spread / (MMA100)
-1.21%
STIM
RSI 9 days
49.32
RSI 14 days
44.56
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.60% | +2.93% | +8.47% | +51.74% | 10.28B | |
| +1.04% | -0.04% | -5.20% | +33.38% | 81.72B | |
| +1.73% | -0.12% | -4.71% | +48.21% | 64.17B | |
| +0.36% | -1.27% | -11.47% | +13.84% | 38.77B | |
| +1.38% | -0.41% | -9.70% | +28.69% | 23.08B | |
| +1.85% | +3.38% | +39.43% | +99.94% | 16.81B | |
| +1.70% | +3.54% | -5.31% | +36.93% | 15.15B | |
| -0.34% | -0.10% | - | - | 12.56B | |
| +0.98% | -1.53% | -1.48% | +7.02% | 8.48B | |
| +1.92% | -1.12% | -6.19% | -10.77% | 5.54B | |
| Average | +1.24% | -0.84% | +0.43% | +34.33% | 27.66B | |
| Weighted average by Cap. | +1.22% | -0.97% | -2.93% | +37.09% |
Historical Quotes: Donaldson Company, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
237.ohhZrZ6e60KBSR5qWKCgsWSXC5pOOhUbj6EPdzdZCro.m1Zq7M3UswCwe0RfKpjlgxWuTst8XUVOv9ZuWnQhadeTXR7e1-mfLuATeQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:20:59 | 90.06 | 119 | 49,431 |
| 12:20:55 | 90.04 | 100 | 49,312 |
| 12:19:34 | 90.04 | 100 | 49,212 |
| 12:19:12 | 90.04 | 100 | 49,112 |
| 12:18:15 | 90.01 | 100 | 49,012 |
| 12:18:04 | 90.04 | 100 | 48,912 |
| 12:17:29 | 90.04 | 100 | 48,812 |
| 12:17:13 | 90.05 | 175 | 48,712 |
| 12:16:19 | 90.00 | 108 | 48,537 |
| 12:15:35 | 90.05 | 100 | 48,429 |
Price Extremes
| 1 week | 86.34 |  | 90.06 |
| 1 month | 85.24 | | 91.79 |
| Current year | 79.6 | | 112.84 |
| 1 year | 79.42 | | 112.84 |
| 3 years | 57.05 | | 112.84 |
| 5 years | 46 | | 112.84 |
| 10 years | 31.08 | | 112.84 |
Monthly variations
Annual variations
| 2026 | -0.01% | ||
| 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
