|
Real-time Estimate
Cboe BZX
15:22:43 2026-08-21 EDT
|
5-day change | 1st Jan Change | ||
| 93.58 USD | +1.24% |
|
-2.53% | +5.48% |
Stock exchange
Quotes 5-day view: Donaldson Company, Inc.
Delayed Quote NYSE
| 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | |
|---|---|---|---|---|---|
| Last | US$94.68 | US$93.97 | US$92.80 | US$92.44 | US$93.53 |
| Volume | 489,633 | 535,902 | 903,216 | 840,750 | 277,413 |
| Change | -1.32% | -0.75% | -1.25% | -0.39% | +1.24% |
| Opening | US$94.90 | US$94.31 | US$94.45 | US$92.05 | US$93.31 |
| High | US$95.89 | US$94.99 | US$94.90 | US$93.55 | US$94.15 |
| Low | US$94.56 | US$91.69 | US$92.78 | US$91.81 | US$92.56 |
Performance
| 1 day | +1.21% | ||
| 1 week | -2.53% | ||
| Current month | -0.76% | ||
| 1 month | +3.70% | ||
| 3 months | +13.19% | ||
| 6 months | -12.40% | ||
| Current year | +5.48% | ||
| 1 year | +26.57% | ||
| 3 years | +53.97% | ||
| 5 years | +39.08% | ||
| 10 years | +151.20% |
Volumes
marketsDaily volume
277,413
Estimated daily volume
320,187
Avg. Volume 20 sessions
605,358
Daily volume ratio
0.53
Avg. Volume 20 sessions USD
56,652,428.43
Record volume 1
15,321,600
Record volume 2
14,577,600
Record volume 3
8,990,400
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
10,714,818,016
Net sales (USD)
3,690,900,000
Number of employees
15,000
Sales / Employee (USD)
246,060
Free-Float
76 %
Free-Float capitalization (USD)
10,653,599,256
Average Daily Capital Traded
0.53%
Indicators
Moving average 5 days
93.97
Moving average 20 days
95.16
Moving average 50 days
90.92
Moving average 100 days
88.41
Price spread / (MMA5)
+0.41%
Price spread / (MMA20)
+1.69%
Price spread / (MMA50)
-2.85%
Price spread / (MMA100)
-5.53%
STIM
RSI 9 days
37.23
RSI 14 days
46.1
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.24% | -2.53% | +26.57% | +53.97% | 10.71B | |
| -0.08% | -16.08% | - | - | 13.17B | |
| -1.62% | -9.72% | +54.22% | +450.57% | 4.28B | |
| +1.12% | -6.22% | +19.50% | +266.89% | 3.89B | |
| -0.47% | -3.05% | +34.62% | +117.00% | 1.36B | |
| +2.02% | +0.80% | - | - | 1.1B | |
| -0.07% | -2.75% | +141.70% | +164.18% | 1B | |
| +0.95% | -2.89% | +221.45% | +227.10% | 871M | |
| -0.54% | -6.50% | -24.43% | -18.49% | 843M | |
| +1.47% | -9.48% | +76.77% | +116.82% | 711M | |
| Average | +0.40% | -5.43% | +68.80% | +172.25% | 3.79B | |
| Weighted average by Cap. | +0.32% | -8.81% | +42.61% | +174.58% |
Historical Quotes: Donaldson Company, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5cd6bf46e9ce17.DWC7btlP7EnCDJ_OiPHoUId8eXMB80zSwVwdyK8GhWA.bBbpCqAG1C24fu6X_LKnO_VLVB40pni6sm1sgp9w7TU7MtwZuDXbHYBgyg
| Date | Price | Volume | Total |
|---|---|---|---|
| 14:46:30 | 93.66 | 100 | 159,885 |
| 14:46:30 | 93.66 | 100 | 159,785 |
| 14:46:30 | 93.67 | 100 | 159,685 |
| 14:46:09 | 93.67 | 100 | 159,585 |
| 14:46:01 | 93.69 | 100 | 159,485 |
| 14:46:00 | 93.69 | 100 | 159,385 |
| 14:43:50 | 93.71 | 200 | 159,285 |
| 14:41:09 | 93.73 | 100 | 159,085 |
| 14:41:09 | 93.73 | 100 | 158,985 |
| 14:41:09 | 93.76 | 100 | 158,885 |
Course Extremes
| 1 week | 91.69 |  | 95.89 |
| 1 month | 90.07 | | 99.49 |
| Current year | 79.6 | | 112.84 |
| 1 year | 73.88 | | 112.84 |
| 3 years | 57.05 | | 112.84 |
| 5 years | 46 | | 112.84 |
| 10 years | 31.08 | | 112.84 |
Monthly variations
Annual variations
| 2026 | +4.26% | ||
| 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
