Skip to main content

Donaldson Company (NY: DCI )

59.64 -0.15 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 60.16 60.38 59.56 59.64 389,578 -0.15(-0.25%)
Sep 28, 2023 59.28 60.37 59.28 59.79 449,103 +0.37(+0.62%)
Sep 27, 2023 59.39 59.61 59.05 59.42 293,962 +0.42(+0.71%)
Sep 26, 2023 59.88 59.99 58.98 59.00 272,136 -1.18(-1.96%)
Sep 25, 2023 59.62 60.42 60.06 60.18 247,852 +0.26(+0.43%)
Sep 22, 2023 59.64 60.34 59.64 59.92 216,790 +0.26(+0.44%)
Sep 21, 2023 60.49 60.72 59.64 59.66 244,474 -1.05(-1.73%)
Sep 20, 2023 61.14 61.65 60.65 60.71 198,990 -0.03(-0.05%)
Sep 19, 2023 61.54 61.76 60.66 60.74 322,136 -1.03(-1.67%)
Sep 18, 2023 61.92 62.46 61.58 61.77 230,983 +0.11(+0.18%)
Sep 15, 2023 61.70 61.79 61.16 61.66 1,073,150 -0.23(-0.37%)
Sep 14, 2023 62.14 62.47 61.62 61.89 335,893 +0.36(+0.59%)
Sep 13, 2023 61.65 61.83 61.24 61.53 289,977 -0.26(-0.42%)
Sep 12, 2023 62.06 62.53 61.59 61.79 293,775 -0.56(-0.90%)
Sep 11, 2023 62.09 62.41 61.75 62.35 295,204 +0.51(+0.82%)
Sep 08, 2023 62.04 62.15 61.68 61.84 193,617 -0.14(-0.23%)
Sep 07, 2023 63.05 63.30 61.42 61.98 612,982 -1.33(-2.10%)
Sep 06, 2023 63.39 64.00 62.91 63.31 378,297 +0.01(+0.02%)
Sep 05, 2023 64.29 64.41 62.51 63.30 424,191 -1.55(-2.39%)
Sep 01, 2023 64.17 64.91 63.97 64.85 335,139 +0.98(+1.53%)
Aug 31, 2023 63.75 64.45 63.75 63.87 550,622 +0.12(+0.19%)
Aug 30, 2023 63.87 65.20 63.48 63.75 529,433 +0.28(+0.44%)
Aug 29, 2023 61.88 64.08 61.66 63.47 737,649 +2.16(+3.52%)
Aug 28, 2023 61.43 61.97 61.20 61.31 415,199 +0.10(+0.16%)
Aug 25, 2023 60.99 61.46 60.51 61.21 256,390 +0.62(+1.02%)
Aug 24, 2023 61.23 62.01 60.56 60.59 289,131 -0.85(-1.38%)
Aug 23, 2023 60.53 61.50 60.52 61.44 329,647 +0.78(+1.29%)
Aug 22, 2023 61.05 61.34 60.54 60.66 239,085 -0.08(-0.13%)
Aug 21, 2023 60.45 60.94 59.91 60.74 404,792 +0.06(+0.10%)
Aug 18, 2023 61.17 61.68 60.55 60.68 363,525 -0.49(-0.80%)
Aug 17, 2023 61.87 62.22 61.14 61.17 284,920 -0.72(-1.16%)
Aug 16, 2023 62.35 63.12 61.88 61.89 322,805 -0.33(-0.53%)
Aug 15, 2023 62.32 62.48 61.87 62.22 396,764 -0.48(-0.77%)
Aug 14, 2023 62.30 62.74 61.95 62.70 309,530 +0.60(+0.97%)
Aug 11, 2023 61.74 62.37 61.67 62.10 270,553 +0.35(+0.56%)
Aug 10, 2023 62.91 63.32 61.59 61.75 427,279 -1.03(-1.63%)
Aug 09, 2023 62.61 63.05 62.33 62.78 221,055 +0.28(+0.45%)
Aug 08, 2023 61.97 62.53 61.25 62.50 352,580 +0.07(+0.11%)
Aug 07, 2023 61.69 62.63 61.69 62.43 409,334 +0.77(+1.24%)
Aug 04, 2023 62.36 62.36 61.61 61.66 275,853 -0.35(-0.56%)
Aug 03, 2023 62.38 62.75 61.44 62.01 408,484 -0.84(-1.33%)
Aug 02, 2023 63.01 63.54 62.63 62.85 333,270 -0.43(-0.68%)
Aug 01, 2023 62.28 63.68 62.28 63.28 357,581 +0.70(+1.11%)
Jul 31, 2023 62.40 62.71 62.01 62.58 1,063,712 +0.30(+0.48%)
Jul 28, 2023 62.58 62.71 62.02 62.28 319,861 -0.03(-0.05%)
Jul 27, 2023 62.86 62.90 61.77 62.31 384,191 -0.27(-0.43%)
Jul 26, 2023 61.90 63.17 61.90 62.58 556,002 +0.47(+0.75%)
Jul 25, 2023 61.56 62.23 61.53 62.11 282,358 +0.21(+0.34%)
Jul 24, 2023 61.96 62.45 61.62 61.90 206,098 +0.02(+0.03%)
Jul 21, 2023 62.56 62.56 61.79 61.88 314,978 -0.36(-0.58%)
Jul 20, 2023 62.62 62.62 62.00 62.24 358,047 -0.07(-0.11%)
Jul 19, 2023 62.15 62.51 61.62 62.31 304,212 -0.06(-0.10%)
Jul 18, 2023 61.74 62.61 61.74 62.37 310,086 +0.53(+0.85%)
Jul 17, 2023 61.45 62.12 61.27 61.84 186,530 +0.25(+0.40%)
Jul 14, 2023 62.19 62.19 61.27 61.59 267,534 -0.62(-0.99%)
Jul 13, 2023 62.42 62.60 62.10 62.21 253,567 -0.26(-0.41%)
Jul 12, 2023 62.71 62.71 62.12 62.47 441,460 +0.45(+0.72%)
Jul 11, 2023 61.73 62.22 61.70 62.02 225,928 +0.42(+0.68%)
Jul 10, 2023 60.98 61.91 60.98 61.60 367,720 +0.68(+1.11%)
Jul 07, 2023 60.84 61.66 60.53 60.92 378,966 +0.13(+0.21%)
Jul 06, 2023 61.24 61.52 60.07 60.80 511,810 -0.78(-1.26%)
Jul 05, 2023 61.61 62.04 61.30 61.57 413,581 -0.55(-0.88%)
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.