|
Market Closed -
NYSE
16:00:03 2026-09-11 EDT
|
5-day change | 1st Jan Change | ||
| 89.25 USD | +1.21% |
|
-1.96% | +0.67% |
Stock exchange
Quotes 5-day view: Donaldson Company, Inc.
Delayed Quote NYSE
| 2026-09-04 | 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | |
|---|---|---|---|---|---|
| Last | US$91.03 | US$90.99 | US$89.81 | US$88.18 | US$89.25 |
| Volume | 592,051 | 641,471 | 815,331 | 533,910 | 561,948 |
| Change | +0.47% | -0.04% | -1.30% | -1.81% | +1.21% |
| Opening | US$90.34 | US$90.75 | US$90.41 | US$89.07 | US$89.50 |
| High | US$91.51 | US$91.79 | US$90.60 | US$89.07 | US$89.50 |
| Low | US$90.30 | US$90.11 | US$89.26 | US$87.99 | US$88.67 |
Performance
| 1 day | +1.21% | ||
| 1 week | -1.96% | ||
| Current month | -1.80% | ||
| 1 month | -7.90% | ||
| 3 months | +4.52% | ||
| 6 months | +0.85% | ||
| Current year | +0.67% | ||
| 1 year | +9.36% | ||
| 3 years | +43.14% | ||
| 5 years | +49.55% | ||
| 10 years | +143.72% |
Volumes
marketsDaily volume
561,948
Estimated daily volume
561,948
Avg. Volume 20 sessions
652,870
Daily volume ratio
0.86
Avg. Volume 20 sessions USD
58,268,647.5
Record volume 1
15,321,600
Record volume 2
14,577,600
Record volume 3
8,990,400
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
10,345,061,748
Net sales (USD)
3,885,600,000
Number of employees
15,000
Sales / Employee (USD)
259,040
Free-Float
75.92 %
Free-Float capitalization (USD)
10,285,877,842
Average Daily Capital Traded
0.56%
Indicators
Moving average 5 days
89.85
Moving average 20 days
92.26
Moving average 50 days
92.4
Moving average 100 days
89
Price spread / (MMA5)
+0.67%
Price spread / (MMA20)
+3.37%
Price spread / (MMA50)
+3.53%
Price spread / (MMA100)
-0.28%
RSI 9 days
28.09
RSI 14 days
34.91
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.21% | -1.96% | +9.36% | +43.14% | 10.35B | |
| +1.20% | -2.66% | - | - | 12.65B | |
| +3.91% | +5.72% | +64.37% | +443.65% | 4.59B | |
| -2.11% | -5.42% | -3.29% | +212.58% | 3.61B | |
| -0.48% | +0.81% | - | - | 1.39B | |
| -3.03% | -2.55% | +8.08% | +63.42% | 1.22B | |
| -5.19% | -2.56% | +194.13% | +229.86% | 919M | |
| -0.86% | -5.32% | +126.32% | +123.52% | 876M | |
| -3.44% | -3.59% | +128.94% | +151.00% | 843M | |
| -0.59% | -6.84% | -31.03% | -22.56% | 800M | |
| Average | -0.94% | -2.97% | +62.11% | +155.58% | 3.72B | |
| Weighted average by Cap. | +0.66% | -1.88% | +32.89% | +161.84% |
Historical Quotes: Donaldson Company, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
605ed90efac721b.7mmtGoXt2Tc58bDti7dPcy5GsUSDH4507PFdqlElkwk.j1DIX8O8u1NuroXbwsQ5B2Ms_xTXdOZGlaMT5HxE_z-kWt1Kx4yNZFGH4Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 89.25 | 108,919 | 348,899 |
| 15:59:59 | 89.24 | 124 | 239,980 |
| 15:59:59 | 89.24 | 200 | 239,856 |
| 15:59:59 | 89.24 | 113 | 239,656 |
| 15:59:59 | 89.23 | 157 | 239,543 |
| 15:59:58 | 89.22 | 100 | 239,386 |
| 15:59:58 | 89.24 | 100 | 239,286 |
| 15:59:58 | 89.22 | 100 | 239,186 |
| 15:59:56 | 89.24 | 100 | 239,086 |
| 15:59:56 | 89.24 | 100 | 238,986 |
Price Extremes
| 1 week | 87.99 |  | 91.79 |
| 1 month | 87.99 | | 97.96 |
| 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 | +0.67% | ||
| 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
