LIVE ELECTION RESULTS: See a chart of the latest local vote counts

November 5, 2024 at 4:24 pm

Indicators

Donaldson Company (NY: DCI )

75.51 +1.14 (+1.53%)

Official Closing Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	74.19	75.56	74.19	75.51	336,952	+1.14(+1.53%)
Nov 04, 2024	73.77	74.61	73.77	74.37	352,541	+0.53(+0.72%)
Nov 01, 2024	73.56	74.32	73.51	73.84	364,985	+0.68(+0.93%)
Oct 31, 2024	73.50	74.16	72.99	73.16	567,677	-0.53(-0.72%)
Oct 30, 2024	74.19	74.78	73.51	73.69	473,543	-1.25(-1.67%)
Oct 29, 2024	74.25	75.08	74.11	74.94	474,163	+0.08(+0.11%)
Oct 28, 2024	75.41	75.70	74.48	74.86	522,627	-0.02(-0.03%)
Oct 25, 2024	74.75	75.36	74.58	74.88	529,565	+0.59(+0.79%)
Oct 24, 2024	73.79	74.36	73.33	74.29	707,192	+0.38(+0.51%)
Oct 23, 2024	73.73	74.31	73.17	73.91	512,678	+0.17(+0.23%)
Oct 22, 2024	74.78	75.00	73.71	73.74	427,393	-1.39(-1.85%)
Oct 21, 2024	75.70	75.70	74.94	75.13	557,080	-0.57(-0.75%)
Oct 18, 2024	75.00	75.75	74.54	75.70	379,408	+0.98(+1.31%)
Oct 17, 2024	74.00	74.76	73.72	74.72	680,830	+0.97(+1.32%)
Oct 16, 2024	73.56	74.01	73.50	73.75	416,171	+0.43(+0.59%)
Oct 15, 2024	73.93	74.22	73.26	73.32	370,636	-0.59(-0.80%)
Oct 14, 2024	73.91	73.99	73.49	73.91	445,980	+0.09(+0.12%)
Oct 11, 2024	72.79	73.92	72.38	73.82	463,723	+0.95(+1.30%)
Oct 10, 2024	72.89	73.00	72.49	72.87	449,454	-0.26(-0.36%)
Oct 09, 2024	73.02	73.72	72.76	73.13	505,296	+0.29(+0.40%)
Oct 08, 2024	73.29	73.50	72.80	72.84	464,663	-0.56(-0.76%)
Oct 07, 2024	73.29	73.60	72.95	73.40	447,959	-0.30(-0.41%)
Oct 04, 2024	73.93	73.93	73.13	73.70	459,664	+0.48(+0.66%)
Oct 03, 2024	73.12	73.43	72.64	73.22	519,168	-0.26(-0.35%)
Oct 02, 2024	72.98	73.91	72.78	73.48	542,857	+0.31(+0.42%)
Oct 01, 2024	73.72	73.73	72.47	73.17	498,831	-0.53(-0.72%)
Sep 30, 2024	73.49	73.96	73.21	73.70	531,204	-0.12(-0.16%)
Sep 27, 2024	74.34	74.92	73.58	73.82	608,623	-0.13(-0.18%)
Sep 26, 2024	73.21	74.03	73.17	73.95	590,055	+1.41(+1.94%)
Sep 25, 2024	73.78	73.78	72.48	72.54	708,946	-0.93(-1.27%)
Sep 24, 2024	73.00	73.61	72.95	73.47	364,512	+0.83(+1.14%)
Sep 23, 2024	72.27	73.06	72.16	72.64	467,124	+0.34(+0.47%)
Sep 20, 2024	72.88	72.88	72.06	72.30	1,025,714	-0.87(-1.19%)
Sep 19, 2024	72.77	73.26	72.18	73.17	459,208	+1.49(+2.08%)
Sep 18, 2024	72.03	72.68	71.50	71.68	398,500	+0.04(+0.06%)
Sep 17, 2024	71.59	72.90	71.57	71.64	702,984	+0.30(+0.42%)
Sep 16, 2024	71.25	71.70	70.90	71.34	361,108	+0.63(+0.89%)
Sep 13, 2024	70.35	70.97	70.05	70.71	436,018	+0.63(+0.90%)
Sep 12, 2024	70.18	70.70	69.69	70.08	498,432	-0.05(-0.07%)
Sep 11, 2024	69.90	70.17	68.94	70.13	469,883	-0.16(-0.23%)
Sep 10, 2024	70.61	70.70	69.96	70.29	268,877	-0.07(-0.10%)
Sep 09, 2024	69.89	70.67	69.46	70.36	448,269	+0.61(+0.87%)
Sep 06, 2024	70.28	71.17	69.69	69.75	316,940	-0.43(-0.61%)
Sep 05, 2024	70.64	70.64	69.86	70.18	348,137	-0.61(-0.86%)
Sep 04, 2024	70.99	71.32	70.21	70.79	596,727	-0.26(-0.37%)

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.