Donaldson Company (NY: DCI )

73.16 -0.53 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 59.69 60.95 59.44 60.67 1,293,438 +1.33(+2.25%)
Jan 30, 2023 59.81 60.27 59.32 59.33 401,190 -0.68(-1.13%)
Jan 27, 2023 59.81 60.37 59.51 60.02 294,135 +0.16(+0.26%)
Jan 26, 2023 59.65 59.97 59.16 59.86 374,557 +0.57(+0.97%)
Jan 25, 2023 58.88 59.31 58.61 59.29 258,850 -0.10(-0.16%)
Jan 24, 2023 58.25 59.63 58.16 59.38 393,418 +0.74(+1.26%)
Jan 23, 2023 58.12 59.01 57.69 58.64 279,621 +0.61(+1.06%)
Jan 20, 2023 57.64 58.04 57.31 58.03 327,193 +0.68(+1.19%)
Jan 19, 2023 58.74 58.74 57.33 57.35 236,662 -1.52(-2.58%)
Jan 18, 2023 59.70 60.05 58.78 58.87 341,616 -0.62(-1.05%)
Jan 17, 2023 60.04 60.48 59.46 59.49 264,280 -0.55(-0.92%)
Jan 13, 2023 59.45 60.06 59.45 60.05 212,746 +0.43(+0.72%)
Jan 12, 2023 59.53 60.04 59.32 59.62 323,746 +0.17(+0.28%)
Jan 11, 2023 59.35 59.62 59.01 59.45 214,928 +0.42(+0.71%)
Jan 10, 2023 58.44 59.23 58.44 59.03 363,434 +0.45(+0.76%)
Jan 09, 2023 58.66 59.24 58.30 58.59 354,694 -0.01(-0.02%)
Jan 06, 2023 57.55 58.72 57.55 58.60 356,604 +1.71(+3.01%)
Jan 05, 2023 57.39 57.45 56.65 56.88 410,568 -0.74(-1.28%)
Jan 04, 2023 57.62 58.02 56.98 57.62 385,906 +0.21(+0.37%)
Jan 03, 2023 57.53 57.83 56.88 57.41 402,113 +0.13(+0.22%)
Dec 30, 2022 57.68 57.69 56.82 57.28 301,791 -0.68(-1.18%)
Dec 29, 2022 57.42 58.35 57.36 57.96 236,247 +0.94(+1.66%)
Dec 28, 2022 58.41 58.60 57.01 57.02 306,787 -1.27(-2.19%)
Dec 27, 2022 58.17 58.81 58.04 58.29 220,785 +0.20(+0.35%)
Dec 23, 2022 57.69 58.42 57.60 58.09 327,862 +0.32(+0.56%)
Dec 22, 2022 58.47 58.60 57.17 57.77 308,504 -1.05(-1.79%)
Dec 21, 2022 57.90 58.82 57.90 58.82 510,888 +1.30(+2.27%)
Dec 20, 2022 56.53 58.16 56.53 57.52 558,185 +0.80(+1.41%)
Dec 19, 2022 57.29 58.02 56.58 56.72 484,470 -0.44(-0.77%)
Dec 16, 2022 56.89 57.49 56.65 57.16 1,332,110 -0.29(-0.51%)
Dec 15, 2022 57.46 58.14 57.23 57.45 585,074 -0.80(-1.37%)
Dec 14, 2022 58.39 58.65 57.76 58.25 557,136 -0.07(-0.12%)
Dec 13, 2022 59.38 59.38 58.23 58.31 681,780 +0.32(+0.55%)
Dec 12, 2022 58.12 58.19 57.49 57.99 477,339 +0.11(+0.19%)
Dec 09, 2022 57.87 58.21 57.34 57.89 421,139 -0.02(-0.03%)
Dec 08, 2022 57.82 58.31 57.66 57.90 331,346 +0.28(+0.49%)
Dec 07, 2022 57.62 58.35 57.61 57.62 324,777 -0.01(-0.02%)
Dec 06, 2022 57.93 58.35 56.91 57.63 503,754 -0.31(-0.54%)
Dec 05, 2022 58.53 58.53 57.51 57.94 320,159 -1.23(-2.07%)
Dec 02, 2022 58.55 59.60 58.25 59.17 510,179 +0.08(+0.13%)
Dec 01, 2022 60.00 60.04 58.16 59.09 589,187 +0.04(+0.07%)
Nov 30, 2022 58.16 59.62 55.89 59.05 880,757 +1.72(+2.99%)
Nov 29, 2022 57.96 58.34 57.26 57.34 457,325 -0.59(-1.02%)
Nov 28, 2022 58.94 58.94 57.63 57.93 334,654 -1.38(-2.32%)
Nov 25, 2022 59.14 59.41 59.01 59.30 146,906 +0.54(+0.92%)
Nov 23, 2022 59.13 59.50 58.72 58.76 1,941,133 -0.22(-0.38%)
Nov 22, 2022 58.46 59.05 58.16 58.98 462,398 +0.67(+1.15%)
Nov 21, 2022 58.05 58.62 57.87 58.32 260,206 +0.29(+0.50%)
Nov 18, 2022 58.92 58.92 57.31 58.03 547,717 -0.11(-0.18%)
Nov 17, 2022 57.95 58.16 57.01 58.13 307,456 -0.41(-0.70%)
Nov 16, 2022 58.60 58.94 58.10 58.54 294,198 +0.08(+0.13%)
Nov 15, 2022 57.69 58.72 57.69 58.46 487,890 +1.37(+2.39%)
Nov 14, 2022 57.43 57.82 57.07 57.09 444,751 -0.58(-1.01%)
Nov 11, 2022 58.45 58.90 57.62 57.68 393,973 -0.66(-1.13%)
Nov 10, 2022 58.16 58.50 57.61 58.34 321,314 +1.67(+2.94%)
Nov 09, 2022 56.56 57.34 56.36 56.67 270,000 -0.45(-0.78%)
Nov 08, 2022 57.53 58.12 56.76 57.11 325,114 -0.27(-0.47%)
Nov 07, 2022 56.82 57.42 56.60 57.39 309,228 +0.60(+1.06%)
Nov 04, 2022 56.26 56.85 55.96 56.78 267,027 +1.24(+2.23%)
Nov 03, 2022 54.22 55.90 53.61 55.54 390,785 +0.67(+1.22%)
Nov 02, 2022 56.06 54.82 54.88 351,134 -1.31(-2.33%)
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.