Donaldson Company (NY: DCI )

73.47 +0.83 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 61.37 61.86 61.04 61.31 684,792 +0.20(+0.32%)
Jun 29, 2023 60.20 61.20 60.05 61.11 481,007 +0.50(+0.83%)
Jun 28, 2023 60.78 60.91 60.07 60.61 2,029,416 -0.36(-0.60%)
Jun 27, 2023 60.67 61.26 60.19 60.98 693,090 +0.68(+1.12%)
Jun 26, 2023 59.65 60.65 59.63 60.30 325,030 +0.79(+1.34%)
Jun 23, 2023 59.67 60.38 59.44 59.50 1,246,108 -0.73(-1.21%)
Jun 22, 2023 60.51 60.51 59.56 60.23 432,792 -0.08(-0.13%)
Jun 21, 2023 59.66 60.63 59.35 60.31 422,958 +0.47(+0.79%)
Jun 20, 2023 60.18 60.59 59.33 59.84 447,610 -0.73(-1.20%)
Jun 16, 2023 60.64 60.82 60.09 60.56 1,105,961 +0.34(+0.57%)
Jun 15, 2023 59.70 60.43 59.51 60.22 434,381 +0.48(+0.80%)
Jun 14, 2023 60.07 60.31 59.42 59.74 377,006 -0.25(-0.41%)
Jun 13, 2023 59.32 60.21 59.32 59.98 437,894 +0.74(+1.24%)
Jun 12, 2023 58.85 59.45 58.48 59.25 370,181 +0.37(+0.63%)
Jun 09, 2023 59.30 59.38 58.70 58.88 406,957 -0.56(-0.94%)
Jun 08, 2023 60.16 60.50 59.10 59.44 454,436 -0.87(-1.45%)
Jun 07, 2023 58.22 60.58 58.20 60.31 724,147 +2.11(+3.62%)
Jun 06, 2023 57.03 58.61 57.03 58.20 519,225 +1.16(+2.03%)
Jun 05, 2023 57.76 58.02 56.77 57.04 604,462 -1.14(-1.96%)
Jun 02, 2023 58.33 58.88 58.00 58.18 1,018,358 +0.43(+0.74%)
Jun 01, 2023 57.09 58.27 56.71 57.76 838,800 +0.60(+1.04%)
May 31, 2023 62.31 62.39 56.70 57.16 1,365,589 -5.43(-8.68%)
May 30, 2023 63.02 63.20 62.47 62.59 314,630 -0.34(-0.54%)
May 26, 2023 62.19 63.01 61.93 62.93 323,608 +1.04(+1.69%)
May 25, 2023 61.51 62.33 61.26 61.89 352,599 +0.57(+0.92%)
May 24, 2023 61.81 61.81 61.08 61.32 358,142 -0.69(-1.12%)
May 23, 2023 62.34 62.69 61.61 62.01 366,583 -0.71(-1.14%)
May 22, 2023 62.62 62.91 62.03 62.73 513,726 +0.33(+0.53%)
May 19, 2023 63.32 63.32 62.24 62.39 309,421 -0.32(-0.51%)
May 18, 2023 62.31 63.05 62.01 62.72 208,063 +0.34(+0.55%)
May 17, 2023 61.75 62.42 61.72 62.37 393,358 +0.91(+1.48%)
May 16, 2023 61.68 61.93 61.19 61.47 312,867 -0.62(-1.01%)
May 15, 2023 61.89 62.42 61.56 62.09 452,574 +0.28(+0.46%)
May 12, 2023 62.09 62.43 61.21 61.81 217,299 -0.01(-0.02%)
May 11, 2023 62.19 62.79 61.46 61.82 298,960 -0.72(-1.16%)
May 10, 2023 62.51 62.56 61.47 62.54 347,633 +0.39(+0.63%)
May 09, 2023 62.22 62.29 61.89 62.15 300,213 -0.25(-0.41%)
May 08, 2023 63.33 63.33 62.39 62.40 338,576 -0.59(-0.93%)
May 05, 2023 62.75 63.27 62.43 62.99 354,740 +0.95(+1.53%)
May 04, 2023 63.10 63.54 61.98 62.04 418,282 -1.16(-1.84%)
May 03, 2023 63.38 64.13 63.14 63.20 512,396 +0.16(+0.25%)
May 02, 2023 62.53 63.11 61.91 63.05 522,035 +0.22(+0.36%)
May 01, 2023 62.03 63.22 62.03 62.82 324,300 +0.76(+1.23%)
Apr 28, 2023 61.94 62.68 61.90 62.06 957,470 -0.02(-0.03%)
Apr 27, 2023 61.00 62.23 61.00 62.08 462,444 +1.36(+2.24%)
Apr 26, 2023 61.33 61.82 60.65 60.72 441,971 -1.12(-1.82%)
Apr 25, 2023 62.60 62.94 61.83 61.85 517,484 -0.95(-1.51%)
Apr 24, 2023 62.21 63.08 62.21 62.79 382,705 +0.39(+0.63%)
Apr 21, 2023 62.66 62.66 62.02 62.40 558,538 -0.09(-0.14%)
Apr 20, 2023 62.12 62.79 61.77 62.49 460,915 +0.45(+0.72%)
Apr 19, 2023 62.15 62.21 61.54 62.04 464,036 -0.09(-0.14%)
Apr 18, 2023 62.18 62.53 61.79 62.13 447,684 +0.08(+0.13%)
Apr 17, 2023 62.08 62.43 61.56 62.05 306,931 +0.25(+0.41%)
Apr 14, 2023 61.78 62.52 61.51 61.80 279,341 +0.04(+0.06%)
Apr 13, 2023 61.80 62.06 60.87 61.76 352,642 +0.01(+0.02%)
Apr 12, 2023 61.67 62.17 61.38 61.75 389,846 +0.56(+0.91%)
Apr 11, 2023 60.79 61.43 60.79 61.19 382,496 +0.64(+1.06%)
Apr 10, 2023 59.48 60.61 59.15 60.55 411,217 +1.00(+1.67%)
Apr 06, 2023 60.27 60.27 59.44 59.55 500,467 -0.74(-1.23%)
Apr 05, 2023 60.68 61.03 59.89 60.29 533,272 -0.74(-1.22%)
Apr 04, 2023 63.75 63.75 60.70 61.04 513,050 -2.70(-4.23%)
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.