Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Donaldson Company (NY: DCI )

73.34 -0.96 (-1.29%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 74.27 74.58 73.54 74.30 344,925 +0.13(+0.18%)
Apr 10, 2024 73.93 74.69 73.44 74.17 333,649 -0.59(-0.79%)
Apr 09, 2024 75.00 75.15 73.90 74.76 347,892 -0.12(-0.16%)
Apr 08, 2024 74.85 75.16 74.39 74.88 396,761 +0.40(+0.54%)
Apr 05, 2024 74.39 74.78 73.96 74.48 532,466 +0.35(+0.47%)
Apr 04, 2024 74.69 75.44 73.95 74.13 429,246 -0.08(-0.11%)
Apr 03, 2024 73.78 74.56 73.73 74.21 367,592 +0.38(+0.51%)
Apr 02, 2024 73.84 74.43 73.25 73.83 455,355 -0.13(-0.18%)
Apr 01, 2024 74.63 74.67 73.80 73.96 416,667 -0.72(-0.96%)
Mar 28, 2024 74.84 75.16 74.30 74.68 405,366 -0.24(-0.32%)
Mar 27, 2024 74.45 74.93 74.39 74.92 479,018 +0.84(+1.13%)
Mar 26, 2024 73.87 74.56 73.45 74.08 495,387 +0.35(+0.47%)
Mar 25, 2024 74.46 74.58 73.49 73.73 428,268 -0.86(-1.15%)
Mar 22, 2024 74.86 74.86 74.04 74.59 444,352 -0.17(-0.23%)
Mar 21, 2024 74.65 75.02 74.24 74.76 415,691 +0.39(+0.52%)
Mar 20, 2024 73.33 74.39 73.31 74.37 387,829 +1.05(+1.43%)
Mar 19, 2024 73.01 73.50 72.51 73.32 392,196 +0.39(+0.53%)
Mar 18, 2024 73.75 73.99 72.86 72.93 589,332 -0.80(-1.09%)
Mar 15, 2024 72.23 73.90 72.23 73.73 1,676,705 +1.24(+1.71%)
Mar 14, 2024 73.07 73.20 71.98 72.49 856,852 +0.58(+0.81%)
Mar 13, 2024 72.01 72.47 71.65 71.91 457,984 -0.07(-0.10%)
Mar 12, 2024 71.47 72.10 71.19 71.98 587,402 +0.28(+0.39%)
Mar 11, 2024 72.36 72.36 71.17 71.70 516,365 -0.83(-1.14%)
Mar 08, 2024 73.90 74.22 72.52 72.53 429,881 -1.12(-1.52%)
Mar 07, 2024 73.79 73.89 73.13 73.65 542,632 +0.22(+0.30%)
Mar 06, 2024 72.72 73.49 72.53 73.43 409,487 +1.14(+1.58%)
Mar 05, 2024 72.58 73.15 71.86 72.29 482,902 -0.40(-0.55%)
Mar 04, 2024 72.81 73.83 72.55 72.69 513,269 +0.17(+0.23%)
Mar 01, 2024 71.40 72.63 70.72 72.52 739,370 +0.90(+1.26%)
Feb 29, 2024 71.08 71.87 70.18 71.62 931,610 +0.95(+1.34%)
Feb 28, 2024 68.00 71.06 68.00 70.67 950,524 +3.53(+5.26%)
Feb 27, 2024 66.77 67.19 66.31 67.14 536,800 +0.48(+0.72%)
Feb 26, 2024 66.50 66.82 66.15 66.66 304,493 -0.10(-0.15%)
Feb 23, 2024 66.37 66.84 66.07 66.76 321,460 +0.73(+1.11%)
Feb 22, 2024 66.87 66.89 65.99 66.03 476,955 -0.42(-0.63%)
Feb 21, 2024 66.33 66.65 66.14 66.45 307,801 +0.10(+0.15%)
Feb 20, 2024 66.16 66.52 65.91 66.35 400,518 +0.08(+0.12%)
Feb 16, 2024 66.90 67.29 66.25 66.27 345,983 -0.61(-0.91%)
Feb 15, 2024 66.59 67.19 66.53 66.88 304,148 +0.46(+0.69%)
Feb 14, 2024 66.66 66.92 66.05 66.42 422,352 +0.43(+0.65%)
Feb 13, 2024 66.71 67.00 65.60 65.99 496,875 -1.80(-2.66%)
Feb 12, 2024 67.28 68.11 67.28 67.79 369,457 +0.42(+0.62%)
Feb 09, 2024 66.71 67.37 66.70 67.37 233,982 +0.57(+0.85%)
Feb 08, 2024 66.44 66.97 66.30 66.80 265,891 +0.23(+0.34%)
Feb 07, 2024 66.21 66.95 66.07 66.57 258,498 +0.54(+0.81%)
Feb 06, 2024 65.91 66.34 65.91 66.03 269,646 +0.08(+0.12%)
Feb 05, 2024 66.42 66.56 65.44 65.95 240,857 -1.21(-1.80%)
Feb 02, 2024 66.27 67.28 65.81 67.16 591,610 +0.76(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.