Skip to main content

Donaldson Company (NY: DCI )

72.46 -0.23 (-0.32%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 20, 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%)
Jan 02, 2024 64.42 64.84 63.94 64.31 355,058 -0.56(-0.86%)
Dec 29, 2023 65.06 65.30 64.77 64.86 264,474 -0.20(-0.31%)
Dec 28, 2023 64.78 65.10 64.78 65.06 321,234 +0.06(+0.09%)
Dec 27, 2023 64.92 65.27 64.80 65.00 277,753 -0.04(-0.06%)
Dec 26, 2023 65.23 65.46 65.02 65.04 516,552 -0.09(-0.14%)
Dec 22, 2023 64.95 65.42 64.78 65.13 259,507 +0.40(+0.61%)
Dec 21, 2023 65.02 65.12 64.13 64.73 261,323 +0.14(+0.22%)
Dec 20, 2023 65.33 65.95 64.57 64.59 433,604 -0.81(-1.24%)
Dec 19, 2023 65.22 65.53 65.16 65.41 364,325 +0.49(+0.75%)
Dec 18, 2023 65.01 65.07 64.36 64.92 431,849 -0.16(-0.24%)
Dec 15, 2023 64.89 65.45 64.74 65.08 1,622,772 +0.12(+0.18%)
Dec 14, 2023 63.52 65.15 63.52 64.96 707,647 +1.83(+2.89%)
Dec 13, 2023 61.92 63.28 61.87 63.13 770,373 +1.16(+1.87%)
Dec 12, 2023 62.07 62.29 61.64 61.97 404,537 +0.01(+0.02%)
Dec 11, 2023 61.04 61.97 60.93 61.96 353,181 +0.99(+1.63%)
Dec 08, 2023 60.80 61.44 60.80 60.97 614,506 +0.17(+0.28%)
Dec 07, 2023 60.84 61.00 60.54 60.80 356,243 +0.10(+0.16%)
Dec 06, 2023 60.77 61.17 60.56 60.70 446,869 +0.17(+0.28%)
Dec 05, 2023 61.15 61.15 60.33 60.53 392,805 -0.86(-1.41%)
Dec 04, 2023 60.40 61.43 60.35 61.40 586,292 +0.69(+1.14%)
Dec 01, 2023 59.99 60.82 59.87 60.70 643,109 +0.56(+0.94%)
Nov 30, 2023 59.75 60.28 59.09 60.14 850,507 +0.80(+1.35%)
Nov 29, 2023 59.15 59.53 58.60 59.34 706,500 +1.25(+2.14%)
Nov 28, 2023 59.13 59.13 58.07 58.09 488,024 -1.08(-1.82%)
Nov 27, 2023 59.49 59.66 59.09 59.17 504,721 -0.60(-1.01%)
Nov 24, 2023 59.48 59.92 59.48 59.77 176,826 +0.31(+0.52%)
Nov 22, 2023 59.63 60.09 59.42 59.47 410,272 -0.04(-0.07%)
Nov 21, 2023 59.27 59.62 59.25 59.51 593,817 +0.06(+0.10%)
Nov 20, 2023 59.74 59.86 59.38 59.45 557,578 -0.24(-0.40%)
Nov 17, 2023 59.71 59.93 59.19 59.68 986,405 +0.42(+0.70%)
Nov 16, 2023 60.30 60.48 59.13 59.27 931,239 -1.01(-1.67%)
Nov 15, 2023 60.30 60.80 59.94 60.28 551,710 -0.07(-0.11%)
Nov 14, 2023 59.87 60.47 59.87 60.35 407,882 +1.34(+2.28%)
Nov 13, 2023 59.07 59.40 58.99 59.00 310,761 -0.33(-0.55%)
Nov 10, 2023 58.64 59.42 58.27 59.33 285,952 +0.97(+1.66%)
Nov 09, 2023 58.82 58.96 58.34 58.36 493,965 -0.24(-0.40%)
Nov 08, 2023 58.16 58.86 58.16 58.60 432,293 +0.56(+0.97%)
Nov 07, 2023 58.57 58.57 57.89 58.03 357,825 -0.76(-1.29%)
Nov 06, 2023 58.90 59.29 58.38 58.79 376,191 -0.13(-0.22%)
Nov 03, 2023 58.80 59.52 58.68 58.92 383,029 +0.64(+1.10%)
Nov 02, 2023 57.94 58.43 57.64 58.28 458,804 +1.14(+1.99%)
Nov 01, 2023 56.97 57.28 56.39 57.14 356,209 +0.15(+0.26%)
Oct 31, 2023 56.66 57.26 56.54 57.00 760,256 +0.22(+0.38%)
Oct 30, 2023 56.92 57.20 56.56 56.78 313,722 +0.14(+0.24%)
Oct 27, 2023 57.37 57.76 56.60 56.64 338,677 -0.78(-1.36%)
Oct 26, 2023 57.55 58.00 57.30 57.42 369,860 +0.09(+0.16%)
Oct 25, 2023 57.32 58.33 57.09 57.33 302,239 -0.56(-0.97%)
Oct 24, 2023 57.82 58.21 57.22 57.90 295,622 +0.54(+0.95%)
Oct 23, 2023 57.87 58.21 57.13 57.35 411,540 -0.55(-0.96%)
Oct 20, 2023 58.42 58.69 57.52 57.91 493,532 -0.25(-0.42%)
Oct 19, 2023 58.70 59.19 57.97 58.15 465,931 -0.60(-1.03%)
Oct 18, 2023 60.62 60.78 58.75 58.76 348,947 -2.43(-3.97%)
Oct 17, 2023 59.97 61.57 59.97 61.19 762,498 +0.87(+1.44%)
Oct 16, 2023 60.43 61.13 59.80 60.32 373,487 +0.48(+0.81%)
Oct 13, 2023 60.57 60.91 59.52 59.83 344,581 -0.55(-0.92%)
Oct 12, 2023 60.79 60.96 60.01 60.39 346,127 -0.23(-0.37%)
Oct 11, 2023 59.98 60.62 59.83 60.61 343,248 +0.64(+1.07%)
Oct 10, 2023 59.79 60.36 59.63 59.97 325,550 +0.40(+0.66%)
Oct 09, 2023 59.07 59.89 58.81 59.58 319,886 +0.34(+0.57%)
Oct 06, 2023 58.52 59.76 58.33 59.24 438,874 +0.58(+0.99%)
Oct 05, 2023 58.89 59.33 58.50 58.66 368,133 -0.20(-0.34%)
Oct 04, 2023 58.63 59.02 58.31 58.85 309,644 +0.17(+0.29%)
Oct 03, 2023 58.77 59.25 58.34 58.69 341,498 -0.35(-0.59%)
Oct 02, 2023 58.70 59.61 58.66 59.03 315,917 +0.08(+0.13%)
Sep 29, 2023 59.47 59.68 58.87 58.95 394,118 -0.15(-0.25%)
Sep 28, 2023 58.60 59.67 58.60 59.10 454,337 +0.37(+0.62%)
Sep 27, 2023 58.71 58.92 58.37 58.74 297,388 +0.42(+0.71%)
Sep 26, 2023 59.19 59.30 58.30 58.32 275,307 -1.17(-1.96%)
Sep 25, 2023 58.93 59.72 59.37 59.49 250,740 +0.26(+0.43%)
Sep 22, 2023 58.95 59.64 58.95 59.23 219,316 +0.26(+0.44%)
Sep 21, 2023 59.79 60.02 58.95 58.97 247,323 -1.04(-1.73%)
Sep 20, 2023 60.44 60.94 59.95 60.01 201,309 -0.03(-0.05%)
Sep 19, 2023 60.83 61.05 59.96 60.04 325,890 -1.02(-1.67%)
Sep 18, 2023 61.21 61.74 60.87 61.06 233,675 +0.11(+0.18%)
Sep 15, 2023 60.99 61.08 60.46 60.95 1,085,657 -0.23(-0.37%)
Sep 14, 2023 61.42 61.75 60.91 61.18 339,807 +0.36(+0.59%)
Sep 13, 2023 60.94 61.12 60.53 60.82 293,356 -0.26(-0.42%)
Sep 12, 2023 61.34 61.81 60.88 61.08 297,198 -0.55(-0.90%)
Sep 11, 2023 61.37 61.69 61.04 61.63 298,644 +0.50(+0.82%)
Sep 08, 2023 61.33 61.43 60.97 61.13 195,873 -0.14(-0.23%)
Sep 07, 2023 62.32 62.57 60.71 61.27 620,126 -1.31(-2.10%)
Sep 06, 2023 62.66 63.26 62.19 62.58 382,706 +0.01(+0.02%)
Sep 05, 2023 63.55 63.66 61.79 62.57 429,134 -1.53(-2.39%)
Sep 01, 2023 63.43 64.16 63.23 64.10 339,045 +0.97(+1.53%)
Aug 31, 2023 63.02 63.71 63.02 63.13 557,039 +0.12(+0.19%)
Aug 30, 2023 63.13 64.45 62.75 63.02 535,603 +0.28(+0.44%)
Aug 29, 2023 61.17 63.34 60.94 62.74 746,246 +2.14(+3.52%)
Aug 28, 2023 60.72 61.26 60.49 60.60 420,038 +0.10(+0.16%)
Aug 25, 2023 60.29 60.75 59.81 60.50 259,378 +0.61(+1.02%)
Aug 24, 2023 60.52 61.30 59.86 59.89 292,500 -0.84(-1.38%)
Aug 23, 2023 59.83 60.79 59.82 60.73 333,489 +0.77(+1.29%)
Aug 22, 2023 60.35 60.63 59.84 59.96 241,871 -0.08(-0.13%)
Aug 21, 2023 59.75 60.24 59.22 60.04 409,509 +0.06(+0.10%)
Aug 18, 2023 60.47 60.97 59.85 59.98 367,761 -0.48(-0.80%)
Aug 17, 2023 61.16 61.50 60.44 60.47 288,240 -0.71(-1.16%)
Aug 16, 2023 61.63 62.39 61.17 61.18 326,567 -0.33(-0.53%)
Aug 15, 2023 61.60 61.76 61.16 61.50 401,388 -0.47(-0.77%)
Aug 14, 2023 61.58 62.02 61.24 61.98 313,137 +0.59(+0.97%)
Aug 11, 2023 61.03 61.65 60.96 61.38 273,707 +0.34(+0.56%)
Aug 10, 2023 62.18 62.59 60.88 61.04 432,259 -1.01(-1.63%)
Aug 09, 2023 61.89 62.32 61.62 62.05 223,631 +0.28(+0.45%)
Aug 08, 2023 61.26 61.81 60.55 61.78 356,690 +0.07(+0.11%)
Aug 07, 2023 60.98 61.91 60.98 61.71 414,105 +0.76(+1.24%)
Aug 04, 2023 61.64 61.64 60.90 60.95 279,068 -0.34(-0.56%)
Aug 03, 2023 61.66 62.02 60.73 61.30 413,245 -0.83(-1.33%)
Aug 02, 2023 62.28 62.81 61.91 62.12 337,154 -0.42(-0.68%)
Aug 01, 2023 61.56 62.95 61.56 62.55 361,749 +0.69(+1.11%)
Jul 31, 2023 61.68 61.99 61.30 61.86 1,076,109 +0.30(+0.48%)
Jul 28, 2023 61.86 61.99 61.31 61.56 323,589 -0.03(-0.05%)
Jul 27, 2023 62.13 62.17 61.06 61.59 388,669 -0.27(-0.43%)
Jul 26, 2023 61.19 62.44 61.19 61.86 562,482 +0.46(+0.75%)
Jul 25, 2023 60.85 61.51 60.82 61.39 285,649 +0.21(+0.34%)
Jul 24, 2023 61.25 61.73 60.91 61.19 208,500 +0.02(+0.03%)
Jul 21, 2023 61.84 61.84 61.08 61.17 318,650 -0.35(-0.58%)
Jul 20, 2023 61.90 61.90 61.29 61.52 362,220 -0.07(-0.11%)
Jul 19, 2023 61.43 61.79 60.91 61.59 307,758 -0.06(-0.10%)
Jul 18, 2023 61.03 61.89 61.03 61.65 313,700 +0.52(+0.85%)
Jul 17, 2023 60.74 61.40 60.57 61.13 188,704 +0.25(+0.40%)
Jul 14, 2023 61.47 61.47 60.56 60.88 270,652 -0.61(-0.99%)
Jul 13, 2023 61.70 61.88 61.38 61.49 256,523 -0.26(-0.41%)
Jul 12, 2023 61.99 61.99 61.41 61.75 446,605 +0.44(+0.72%)
Jul 11, 2023 61.02 61.50 60.99 61.31 228,562 +0.41(+0.68%)
Jul 10, 2023 60.28 61.19 60.28 60.89 372,006 +0.67(+1.11%)
Jul 07, 2023 60.13 60.95 59.83 60.22 383,383 +0.13(+0.21%)
Jul 06, 2023 60.54 60.81 59.38 60.09 517,775 -0.77(-1.26%)
Jul 05, 2023 60.90 61.33 60.60 60.86 418,401 -0.54(-0.88%)
Jul 03, 2023 61.16 61.69 61.04 61.40 296,090 -0.14(-0.22%)
Jun 30, 2023 61.60 62.09 61.27 61.54 682,195 +0.20(+0.32%)
Jun 29, 2023 60.43 61.43 60.28 61.35 479,182 +0.50(+0.83%)
Jun 28, 2023 61.01 61.14 60.30 60.84 2,021,718 -0.36(-0.60%)
Jun 27, 2023 60.90 61.50 60.42 61.21 690,461 +0.68(+1.12%)
Jun 26, 2023 59.88 60.88 59.86 60.53 323,797 +0.80(+1.33%)
Jun 23, 2023 59.90 60.61 59.66 59.73 1,241,381 -0.73(-1.20%)
Jun 22, 2023 60.74 60.74 59.79 60.46 431,151 -0.08(-0.13%)
Jun 21, 2023 59.89 60.86 59.58 60.54 421,354 +0.47(+0.79%)
Jun 20, 2023 60.41 60.82 59.55 60.07 445,912 -0.73(-1.20%)
Jun 16, 2023 60.87 61.05 60.32 60.79 1,101,765 +0.34(+0.57%)
Jun 15, 2023 59.93 60.66 59.74 60.45 432,733 -2.22(-3.53%)
May 08, 2023 63.60 63.60 62.65 62.66 337,167 -0.59(-0.93%)
May 05, 2023 63.01 63.54 62.69 63.25 353,264 +0.95(+1.53%)
May 04, 2023 63.36 63.80 62.24 62.30 416,542 -1.17(-1.84%)
May 03, 2023 63.65 64.40 63.40 63.47 510,264 +0.16(+0.25%)
May 02, 2023 62.79 63.37 62.16 63.31 519,863 +0.23(+0.36%)
May 01, 2023 62.29 63.48 62.29 63.09 322,951 +0.76(+1.23%)
Apr 28, 2023 62.20 62.94 62.15 62.32 953,486 -0.02(-0.03%)
Apr 27, 2023 61.25 62.49 61.25 62.34 460,520 +1.36(+2.24%)
Apr 26, 2023 61.59 62.08 60.90 60.98 440,132 -1.13(-1.82%)
Apr 25, 2023 62.86 63.20 62.09 62.11 515,331 -0.95(-1.51%)
Apr 24, 2023 62.47 63.35 62.47 63.06 381,113 +0.39(+0.63%)
Apr 21, 2023 62.92 62.92 62.28 62.66 556,213 -0.09(-0.14%)
Apr 20, 2023 62.38 63.06 62.03 62.75 458,997 +0.45(+0.72%)
Apr 19, 2023 62.41 62.47 61.80 62.30 462,105 -0.09(-0.14%)
Apr 18, 2023 62.44 62.79 62.05 62.39 445,821 +0.08(+0.13%)
Apr 17, 2023 62.34 62.69 61.82 62.31 305,654 +0.26(+0.41%)
Apr 14, 2023 62.04 62.78 61.76 62.06 278,178 +0.04(+0.06%)
Apr 13, 2023 62.06 62.32 61.12 62.02 351,175 +0.01(+0.02%)
Apr 12, 2023 61.93 62.43 61.64 62.01 388,224 +0.56(+0.91%)
Apr 11, 2023 61.05 61.69 61.05 61.45 380,905 +0.65(+1.06%)
Apr 10, 2023 59.73 60.86 59.40 60.80 409,506 +1.00(+1.67%)
Apr 06, 2023 60.53 60.53 59.69 59.80 498,384 -0.75(-1.23%)
Apr 05, 2023 60.93 61.28 60.14 60.55 531,053 -0.75(-1.22%)
Apr 04, 2023 64.02 64.02 60.96 61.29 510,916 -2.71(-4.23%)
Apr 03, 2023 63.82 64.23 63.23 64.00 562,795 -0.08(-0.12%)
Mar 31, 2023 63.66 64.16 63.44 64.08 636,716 +0.82(+1.30%)
Mar 30, 2023 63.74 64.02 63.16 63.25 363,465 -0.03(-0.05%)
Mar 29, 2023 63.40 63.50 62.85 63.28 458,168 +0.41(+0.65%)
Mar 28, 2023 62.40 63.37 62.14 62.87 449,763 +0.38(+0.61%)
Mar 27, 2023 62.65 62.85 62.12 62.49 312,560 +0.52(+0.84%)
Mar 24, 2023 61.37 61.98 60.88 61.97 423,056 +0.14(+0.22%)
Mar 23, 2023 62.04 63.06 61.39 61.83 410,563 -0.09(-0.14%)
Mar 22, 2023 62.96 63.39 61.90 61.92 506,406 -1.04(-1.65%)
Mar 21, 2023 63.02 63.45 62.33 62.96 533,910 +0.71(+1.13%)
Mar 20, 2023 61.69 62.82 61.69 62.25 434,245 +1.24(+2.03%)
Mar 17, 2023 62.43 62.43 60.55 61.02 1,317,166 -1.73(-2.75%)
Mar 16, 2023 60.79 62.88 60.67 62.74 468,181 +1.35(+2.20%)
Mar 15, 2023 62.33 62.33 60.51 61.39 449,870 -2.02(-3.19%)
Mar 14, 2023 63.24 64.08 62.63 63.41 624,162 +1.47(+2.37%)
Mar 13, 2023 62.07 62.45 61.09 61.94 676,816 -0.92(-1.47%)
Mar 10, 2023 64.20 64.43 62.61 62.86 330,093 -1.29(-2.02%)
Mar 09, 2023 64.98 65.37 64.13 64.16 343,705 -0.57(-0.88%)
Mar 08, 2023 64.91 65.10 64.47 64.72 263,632 -0.16(-0.24%)
Mar 07, 2023 64.97 65.45 64.60 64.88 390,832 +0.08(+0.12%)
Mar 06, 2023 65.40 65.66 64.70 64.80 491,680 -0.79(-1.21%)
Mar 03, 2023 65.40 65.67 64.82 65.60 549,762 +0.54(+0.83%)
Mar 02, 2023 64.47 65.17 63.99 65.06 546,341 +0.56(+0.87%)
Mar 01, 2023 62.10 65.06 61.75 64.50 645,691 +2.47(+3.98%)
Feb 28, 2023 61.89 62.63 61.89 62.03 718,183 +0.09(+0.14%)
Feb 27, 2023 62.22 62.55 61.74 61.94 289,031 +0.22(+0.35%)
Feb 24, 2023 61.17 61.84 60.64 61.72 435,569 -0.03(-0.05%)
Feb 23, 2023 61.92 62.33 60.79 61.75 472,699 +0.07(+0.11%)
Feb 22, 2023 61.72 62.14 61.45 61.68 389,238 +0.15(+0.24%)
Feb 21, 2023 62.52 62.96 61.30 61.54 302,991 -1.49(-2.37%)
Feb 17, 2023 62.47 63.12 62.41 63.03 332,135 +0.56(+0.89%)
Feb 16, 2023 61.92 62.89 61.92 62.47 229,472 -0.14(-0.22%)
Feb 15, 2023 62.10 62.99 61.96 62.61 310,364 +0.28(+0.46%)
Feb 14, 2023 62.41 62.76 61.82 62.32 345,668 -0.29(-0.47%)
Feb 13, 2023 62.16 62.76 61.74 62.62 402,469 +0.70(+1.12%)
Feb 10, 2023 61.43 61.98 60.96 61.92 272,613 +0.52(+0.85%)
Feb 09, 2023 62.10 62.41 61.10 61.40 298,964 -0.24(-0.38%)
Feb 08, 2023 61.36 61.99 61.21 61.63 237,582 -0.15(-0.24%)
Feb 07, 2023 61.06 61.88 60.56 61.78 342,391 +0.38(+0.62%)
Feb 06, 2023 61.85 62.35 61.39 61.40 397,937 -0.83(-1.33%)
Feb 03, 2023 62.07 62.75 61.80 62.23 358,065 -0.17(-0.27%)
Feb 02, 2023 62.14 62.42 61.74 62.40 328,865 +0.66(+1.08%)
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.