Donaldson Company (NY: DCI )

72.69 +0.17 (+0.23%)
Official Closing Price Updated: 4:10 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 64.79 66.43 64.54 66.40 780,567 +2.05(+3.19%)
Jan 31, 2024 65.01 65.26 64.11 64.35 687,209 -0.58(-0.89%)
Jan 30, 2024 64.10 64.98 64.10 64.93 370,225 +0.49(+0.76%)
Jan 29, 2024 64.08 64.63 63.82 64.44 376,838 +0.41(+0.64%)
Jan 26, 2024 64.77 65.10 63.96 64.03 364,457 -0.40(-0.62%)
Jan 25, 2024 64.54 64.71 63.87 64.43 299,200 +0.48(+0.75%)
Jan 24, 2024 64.88 64.88 63.93 63.95 395,317 -0.59(-0.91%)
Jan 23, 2024 64.76 64.81 64.18 64.54 324,920 +0.01(+0.02%)
Jan 22, 2024 64.17 64.59 64.09 64.53 264,315 +0.67(+1.05%)
Jan 19, 2024 63.49 63.87 62.90 63.86 366,221 +0.51(+0.80%)
Jan 18, 2024 62.83 63.39 62.75 63.35 256,869 +0.72(+1.15%)
Jan 17, 2024 62.63 63.01 62.54 62.64 259,351 -0.56(-0.88%)
Jan 16, 2024 62.89 63.21 62.59 63.19 387,612 +0.16(+0.25%)
Jan 12, 2024 63.16 63.16 62.55 63.03 298,675 +0.64(+1.02%)
Jan 11, 2024 62.77 62.81 61.75 62.40 286,897 -0.18(-0.29%)
Jan 10, 2024 62.29 62.59 61.91 62.58 353,637 +0.39(+0.62%)
Jan 09, 2024 61.90 62.21 61.56 62.19 415,539 -0.22(-0.35%)
Jan 08, 2024 62.68 62.75 61.75 62.41 426,039 -0.92(-1.45%)
Jan 05, 2024 63.15 63.44 62.92 63.32 469,691 -0.10(-0.16%)
Jan 04, 2024 63.50 63.74 63.30 63.42 390,726 +0.07(+0.11%)
Jan 03, 2024 63.92 64.15 63.30 63.35 404,814 -1.20(-1.85%)
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.