Skip to main content

Donaldson Company (NY: DCI )

74.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 61.83 62.33 61.50 61.77 679,626 +0.20(+0.32%)
Jun 29, 2023 60.66 61.67 60.51 61.58 477,378 +0.50(+0.83%)
Jun 28, 2023 61.24 61.37 60.53 61.07 2,014,105 -0.37(-0.60%)
Jun 27, 2023 61.13 61.73 60.65 61.44 687,861 +0.68(+1.12%)
Jun 26, 2023 60.10 61.11 60.08 60.76 322,578 +0.80(+1.33%)
Jun 23, 2023 60.12 60.84 59.89 59.96 1,236,707 -0.73(-1.20%)
Jun 22, 2023 60.97 60.97 60.02 60.69 429,527 -0.08(-0.13%)
Jun 21, 2023 60.11 61.09 59.80 60.77 419,767 +0.47(+0.79%)
Jun 20, 2023 60.64 61.05 59.78 60.29 444,233 -0.73(-1.20%)
Jun 16, 2023 61.10 61.28 60.55 61.02 1,097,617 +0.35(+0.57%)
Jun 15, 2023 60.15 60.89 59.96 60.68 431,103 +0.48(+0.80%)
Jun 14, 2023 60.53 60.77 59.87 60.19 374,162 -0.25(-0.41%)
Jun 13, 2023 59.77 60.67 59.77 60.44 434,590 +0.74(+1.24%)
Jun 12, 2023 59.29 59.90 58.92 59.70 367,388 +0.38(+0.63%)
Jun 09, 2023 59.75 59.83 59.15 59.32 403,886 -0.56(-0.94%)
Jun 08, 2023 60.62 60.96 59.55 59.89 451,008 -0.88(-1.45%)
Jun 07, 2023 58.66 61.04 58.64 60.77 718,683 +2.12(+3.62%)
Jun 06, 2023 57.47 59.06 57.47 58.64 515,308 +1.17(+2.03%)
Jun 05, 2023 58.20 58.46 57.20 57.48 599,901 -1.15(-1.96%)
Jun 02, 2023 58.77 59.33 58.44 58.63 1,010,675 +0.43(+0.74%)
Jun 01, 2023 57.53 58.72 57.14 58.19 832,472 +0.60(+1.04%)
May 31, 2023 62.78 62.87 57.13 57.59 1,355,286 -5.47(-8.68%)
May 30, 2023 63.50 63.69 62.95 63.06 312,256 -0.34(-0.54%)
May 26, 2023 62.66 63.49 62.41 63.41 321,167 +1.05(+1.69%)
May 25, 2023 61.97 62.80 61.72 62.36 349,939 +0.57(+0.92%)
May 24, 2023 62.28 62.28 61.54 61.79 355,440 -0.70(-1.12%)
May 23, 2023 62.81 63.16 62.08 62.48 363,817 -0.72(-1.14%)
May 22, 2023 63.09 63.39 62.50 63.20 509,850 +0.33(+0.53%)
May 19, 2023 63.80 63.80 62.72 62.87 307,087 -0.32(-0.51%)
May 18, 2023 62.78 63.53 62.49 63.19 206,493 +0.34(+0.55%)
May 17, 2023 62.22 62.90 62.19 62.85 390,390 +0.92(+1.48%)
May 16, 2023 62.15 62.40 61.65 61.93 310,506 -0.63(-1.01%)
May 15, 2023 62.36 62.89 62.03 62.56 449,160 +0.29(+0.46%)
May 12, 2023 62.56 62.90 61.68 62.28 215,659 -0.01(-0.02%)
May 11, 2023 62.66 63.27 61.93 62.29 296,705 -0.73(-1.16%)
May 10, 2023 62.99 63.04 61.93 63.02 345,010 +0.39(+0.63%)
May 09, 2023 62.69 62.76 62.36 62.62 297,948 -0.26(-0.41%)
May 08, 2023 63.81 63.81 62.87 62.88 336,021 -0.59(-0.93%)
May 05, 2023 63.22 63.75 62.90 63.47 352,064 +0.95(+1.53%)
May 04, 2023 63.58 64.02 62.45 62.51 415,126 -1.17(-1.84%)
May 03, 2023 63.86 64.62 63.62 63.69 508,530 +0.16(+0.25%)
May 02, 2023 63.01 63.59 62.38 63.53 518,096 +0.23(+0.36%)
May 01, 2023 62.50 63.70 62.50 63.30 321,854 +0.77(+1.23%)
Apr 28, 2023 62.42 63.15 62.37 62.53 950,246 -0.02(-0.03%)
Apr 27, 2023 61.46 62.70 61.46 62.55 458,955 +1.37(+2.24%)
Apr 26, 2023 61.80 62.29 61.11 61.19 438,636 -1.13(-1.82%)
Apr 25, 2023 63.07 63.42 62.30 62.32 513,580 -0.95(-1.51%)
Apr 24, 2023 62.68 63.56 62.68 63.27 379,818 +0.39(+0.63%)
Apr 21, 2023 63.13 63.13 62.49 62.88 554,324 -0.09(-0.14%)
Apr 20, 2023 62.59 63.27 62.24 62.97 457,437 +0.45(+0.72%)
Apr 19, 2023 62.62 62.68 62.01 62.51 460,535 -0.09(-0.14%)
Apr 18, 2023 62.65 63.01 62.26 62.60 444,306 +0.08(+0.13%)
Apr 17, 2023 62.55 62.91 62.03 62.52 304,615 +0.26(+0.41%)
Apr 14, 2023 62.25 63.00 61.97 62.27 277,233 +0.04(+0.06%)
Apr 13, 2023 62.27 62.53 61.33 62.23 349,982 +0.01(+0.02%)
Apr 12, 2023 62.14 62.64 61.85 62.22 386,905 +0.56(+0.91%)
Apr 11, 2023 61.25 61.90 61.25 61.66 379,610 +0.65(+1.06%)
Apr 10, 2023 59.94 61.07 59.60 61.01 408,114 +1.00(+1.67%)
Apr 06, 2023 60.73 60.73 59.90 60.00 496,691 -0.75(-1.23%)
Apr 05, 2023 61.14 61.49 60.35 60.75 529,249 -0.75(-1.22%)
Apr 04, 2023 64.24 64.24 61.17 61.50 509,180 -2.72(-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.