Skip to main content

Donaldson Company (NY: DCI )

72.69 +0.17 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 64.76 65.01 63.87 64.11 689,806 -0.58(-0.89%)
Jan 30, 2024 63.86 64.73 63.86 64.68 371,624 +0.49(+0.76%)
Jan 29, 2024 63.84 64.38 63.58 64.20 378,262 +0.41(+0.64%)
Jan 26, 2024 64.52 64.85 63.72 63.79 365,835 -0.40(-0.62%)
Jan 25, 2024 64.30 64.46 63.63 64.19 300,331 +0.48(+0.75%)
Jan 24, 2024 64.63 64.63 63.69 63.71 396,812 -0.59(-0.91%)
Jan 23, 2024 64.51 64.57 63.94 64.30 326,148 +0.01(+0.02%)
Jan 22, 2024 63.93 64.35 63.85 64.29 265,314 +0.66(+1.05%)
Jan 19, 2024 63.25 63.63 62.67 63.62 367,605 +0.51(+0.80%)
Jan 18, 2024 62.60 63.15 62.51 63.11 257,840 +0.71(+1.15%)
Jan 17, 2024 62.39 62.77 62.30 62.40 260,331 -0.56(-0.88%)
Jan 16, 2024 62.66 62.97 62.35 62.96 389,077 +0.16(+0.25%)
Jan 12, 2024 62.93 62.93 62.32 62.80 299,804 +0.64(+1.02%)
Jan 11, 2024 62.53 62.58 61.52 62.16 287,982 -0.18(-0.29%)
Jan 10, 2024 62.05 62.35 61.68 62.34 354,974 +0.39(+0.62%)
Jan 09, 2024 61.67 61.97 61.33 61.95 417,110 -0.22(-0.35%)
Jan 08, 2024 62.44 62.51 61.52 62.17 427,649 -0.91(-1.45%)
Jan 05, 2024 62.92 63.20 62.69 63.08 471,466 -0.10(-0.16%)
Jan 04, 2024 63.26 63.50 63.06 63.18 392,203 +0.07(+0.11%)
Jan 03, 2024 63.68 63.91 63.06 63.11 406,344 -1.19(-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.