Skip to main content

Donaldson Company (NY: DCI )

74.68 -0.24 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 56.87 57.48 56.75 57.21 757,393 +0.22(+0.38%)
Oct 30, 2023 57.13 57.42 56.77 56.99 312,540 +0.14(+0.24%)
Oct 27, 2023 57.59 57.98 56.81 56.85 337,402 -0.78(-1.36%)
Oct 26, 2023 57.77 58.22 57.52 57.64 368,467 +0.09(+0.16%)
Oct 25, 2023 57.54 58.55 57.31 57.55 301,100 -0.57(-0.97%)
Oct 24, 2023 58.03 58.43 57.43 58.11 294,509 +0.55(+0.95%)
Oct 23, 2023 58.08 58.43 57.35 57.57 409,990 -0.56(-0.96%)
Oct 20, 2023 58.64 58.91 57.74 58.12 491,674 -0.25(-0.42%)
Oct 19, 2023 58.92 59.41 58.19 58.37 464,177 -0.61(-1.03%)
Oct 18, 2023 60.85 61.01 58.97 58.98 347,633 -2.44(-3.97%)
Oct 17, 2023 60.20 61.81 60.20 61.42 759,627 +0.87(+1.44%)
Oct 16, 2023 60.65 61.36 60.03 60.55 372,081 +0.49(+0.81%)
Oct 13, 2023 60.80 61.15 59.75 60.06 343,284 -0.56(-0.92%)
Oct 12, 2023 61.02 61.19 60.24 60.61 344,824 -0.23(-0.38%)
Oct 11, 2023 60.21 60.85 60.06 60.84 341,955 +0.65(+1.07%)
Oct 10, 2023 60.02 60.58 59.86 60.20 324,324 +0.40(+0.66%)
Oct 09, 2023 59.29 60.12 59.04 59.80 318,681 +0.34(+0.57%)
Oct 06, 2023 58.74 59.99 58.55 59.46 437,221 +0.59(+0.99%)
Oct 05, 2023 59.12 59.55 58.72 58.88 366,746 -0.20(-0.34%)
Oct 04, 2023 58.85 59.24 58.53 59.08 308,478 +0.17(+0.29%)
Oct 03, 2023 58.99 59.47 58.56 58.91 340,212 -0.35(-0.59%)
Oct 02, 2023 58.92 59.83 58.88 59.26 314,727 +0.08(+0.13%)
Sep 29, 2023 59.69 59.91 59.10 59.18 392,634 -0.15(-0.25%)
Sep 28, 2023 58.82 59.90 58.82 59.32 452,626 +0.37(+0.62%)
Sep 27, 2023 58.93 59.15 58.59 58.96 296,268 +0.42(+0.71%)
Sep 26, 2023 59.41 59.52 58.52 58.54 274,271 -1.17(-1.96%)
Sep 25, 2023 59.16 59.95 59.59 59.71 249,796 +0.26(+0.43%)
Sep 22, 2023 59.18 59.87 59.18 59.45 218,490 +0.26(+0.44%)
Sep 21, 2023 60.02 60.25 59.18 59.20 246,392 -1.04(-1.73%)
Sep 20, 2023 60.66 61.17 60.18 60.24 200,551 -0.03(-0.05%)
Sep 19, 2023 61.06 61.28 60.19 60.27 324,663 -1.02(-1.67%)
Sep 18, 2023 61.44 61.97 61.10 61.29 232,795 +0.11(+0.18%)
Sep 15, 2023 61.22 61.31 60.68 61.18 1,081,569 -0.23(-0.37%)
Sep 14, 2023 61.66 61.98 61.14 61.41 338,528 +0.36(+0.59%)
Sep 13, 2023 61.17 61.35 60.76 61.05 292,252 -0.26(-0.42%)
Sep 12, 2023 61.58 62.04 61.11 61.31 296,079 -0.56(-0.90%)
Sep 11, 2023 61.61 61.92 61.27 61.86 297,520 +0.51(+0.82%)
Sep 08, 2023 61.56 61.67 61.20 61.36 195,136 -0.14(-0.23%)
Sep 07, 2023 62.56 62.81 60.94 61.50 617,791 -1.32(-2.10%)
Sep 06, 2023 62.90 63.50 62.42 62.82 381,264 +0.01(+0.02%)
Sep 05, 2023 63.79 63.90 62.02 62.81 427,518 -1.54(-2.39%)
Sep 01, 2023 63.67 64.40 63.47 64.35 337,768 +0.97(+1.53%)
Aug 31, 2023 63.25 63.95 63.25 63.37 554,941 +0.12(+0.19%)
Aug 30, 2023 63.37 64.70 62.99 63.25 533,586 +0.28(+0.44%)
Aug 29, 2023 61.40 63.58 61.18 62.98 743,436 +2.14(+3.52%)
Aug 28, 2023 60.95 61.49 60.72 60.83 418,456 +0.10(+0.16%)
Aug 25, 2023 60.52 60.98 60.04 60.73 258,401 +0.62(+1.02%)
Aug 24, 2023 60.75 61.53 60.09 60.12 291,399 -0.84(-1.38%)
Aug 23, 2023 60.06 61.02 60.05 60.96 332,233 +0.77(+1.29%)
Aug 22, 2023 60.57 60.86 60.07 60.19 240,960 -0.08(-0.13%)
Aug 21, 2023 59.98 60.47 59.45 60.27 407,967 +0.06(+0.10%)
Aug 18, 2023 60.69 61.20 60.08 60.21 366,377 -0.49(-0.80%)
Aug 17, 2023 61.39 61.74 60.66 60.69 287,155 -0.71(-1.16%)
Aug 16, 2023 61.86 62.62 61.40 61.41 325,337 -0.33(-0.53%)
Aug 15, 2023 61.83 61.99 61.39 61.74 399,876 -0.48(-0.77%)
Aug 14, 2023 61.81 62.25 61.47 62.21 311,958 +0.60(+0.97%)
Aug 11, 2023 61.26 61.88 61.19 61.62 272,676 +0.35(+0.56%)
Aug 10, 2023 62.42 62.82 61.11 61.27 430,631 -1.02(-1.63%)
Aug 09, 2023 62.12 62.56 61.85 62.29 222,789 +0.28(+0.45%)
Aug 08, 2023 61.49 62.04 60.78 62.01 355,346 +0.07(+0.11%)
Aug 07, 2023 61.21 62.14 61.21 61.94 412,545 +0.76(+1.24%)
Aug 04, 2023 61.87 61.87 61.13 61.18 278,017 -0.35(-0.56%)
Aug 03, 2023 61.89 62.26 60.96 61.53 411,689 -0.83(-1.33%)
Aug 02, 2023 62.52 63.05 62.14 62.36 335,884 -0.42(-0.68%)
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.