Skip to main content

Donaldson Company (NY: DCI )

71.16 +0.07 (+0.10%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 51.30 51.62 50.10 50.27 481,183 -1.29(-2.51%)
Nov 27, 2020 51.60 51.76 51.15 51.57 210,429 +0.38(+0.74%)
Nov 25, 2020 51.93 51.93 50.47 51.19 1,966,198 -0.61(-1.18%)
Nov 24, 2020 51.60 52.13 50.84 51.80 850,086 +0.59(+1.14%)
Nov 23, 2020 51.43 51.70 51.00 51.22 663,908 -0.01(-0.02%)
Nov 20, 2020 50.98 51.37 50.55 51.23 358,376 +0.14(+0.28%)
Nov 19, 2020 50.59 51.23 50.06 51.08 266,439 +0.38(+0.74%)
Nov 18, 2020 51.37 51.70 50.66 50.71 239,817 -0.40(-0.78%)
Nov 17, 2020 50.96 51.47 50.22 51.10 342,067 -0.29(-0.57%)
Nov 16, 2020 50.99 51.62 50.82 51.40 480,080 +0.91(+1.80%)
Nov 13, 2020 50.27 50.87 49.99 50.49 433,779 +0.45(+0.91%)
Nov 12, 2020 50.02 50.45 49.45 50.04 541,884 -0.13(-0.26%)
Nov 11, 2020 50.23 50.26 49.51 50.17 355,138 +0.18(+0.36%)
Nov 10, 2020 49.23 50.40 49.09 49.99 500,343 +0.93(+1.91%)
Nov 09, 2020 50.54 51.04 48.87 49.05 518,307 +1.11(+2.32%)
Nov 06, 2020 48.63 49.01 47.88 47.94 386,123 -0.54(-1.11%)
Nov 05, 2020 45.93 49.25 45.90 48.48 698,972 +3.25(+7.18%)
Nov 04, 2020 46.60 46.60 45.20 45.23 490,584 -1.45(-3.11%)
Nov 03, 2020 46.32 46.88 45.76 46.68 778,123 +1.17(+2.57%)
Nov 02, 2020 45.55 45.79 45.08 45.51 661,030 +0.66(+1.47%)
Oct 30, 2020 44.84 45.33 44.36 44.85 695,148 -0.22(-0.48%)
Oct 29, 2020 44.24 45.41 44.23 45.07 777,991 +0.48(+1.08%)
Oct 28, 2020 45.99 46.79 44.53 44.59 2,039,217 -2.48(-5.28%)
Oct 27, 2020 47.35 48.34 46.95 47.07 634,315 -0.24(-0.50%)
Oct 26, 2020 48.14 48.69 46.98 47.31 330,426 -1.60(-3.26%)
Oct 23, 2020 49.27 49.43 48.55 48.90 338,254 +0.05(+0.10%)
Oct 22, 2020 48.90 49.32 48.69 48.86 493,366 +0.18(+0.37%)
Oct 21, 2020 48.54 49.19 48.40 48.68 394,045 +0.18(+0.37%)
Oct 20, 2020 48.31 49.28 48.15 48.50 515,915 +0.53(+1.10%)
Oct 19, 2020 48.26 48.56 47.63 47.97 645,589 -0.16(-0.33%)
Oct 16, 2020 48.29 48.66 48.08 48.13 321,733 -0.13(-0.27%)
Oct 15, 2020 47.29 48.37 47.12 48.26 186,214 +0.35(+0.73%)
Oct 14, 2020 48.11 48.73 47.89 47.91 280,006 +0.05(+0.10%)
Oct 13, 2020 48.11 48.52 47.78 47.86 266,649 -0.69(-1.42%)
Oct 12, 2020 48.62 48.83 48.18 48.55 354,155 +0.39(+0.80%)
Oct 09, 2020 48.24 48.53 47.87 48.17 863,852 +0.18(+0.37%)
Oct 08, 2020 48.20 48.25 47.44 47.99 427,346 +0.22(+0.45%)
Oct 07, 2020 47.66 48.14 47.39 47.77 332,170 +0.53(+1.12%)
Oct 06, 2020 47.54 48.40 47.22 47.24 548,487 -0.41(-0.85%)
Oct 05, 2020 45.91 47.80 45.91 47.65 624,992 +2.39(+5.28%)
Oct 02, 2020 44.71 45.86 44.53 45.26 431,979 +0.94(+2.13%)
Oct 01, 2020 44.11 44.83 44.11 44.31 476,619 +0.48(+1.10%)
Sep 30, 2020 44.00 44.60 43.55 43.83 420,536 +0.04(+0.09%)
Sep 29, 2020 44.13 44.55 43.76 43.79 253,504 -0.28(-0.64%)
Sep 28, 2020 43.99 44.52 43.96 44.08 314,731 +0.68(+1.57%)
Sep 25, 2020 43.45 43.68 43.12 43.40 249,296 -0.09(-0.22%)
Sep 24, 2020 43.17 43.88 42.69 43.49 329,761 +0.22(+0.50%)
Sep 23, 2020 43.94 44.54 43.25 43.28 321,956 -0.78(-1.78%)
Sep 22, 2020 43.99 44.26 43.49 44.06 830,540 +0.10(+0.24%)
Sep 21, 2020 45.06 45.11 43.39 43.96 603,313 -2.03(-4.41%)
Sep 18, 2020 46.31 46.58 45.81 45.99 1,524,794 -0.05(-0.10%)
Sep 17, 2020 45.36 46.52 45.15 46.03 621,972 +0.17(+0.37%)
Sep 16, 2020 45.82 46.07 45.47 45.86 775,212 +0.33(+0.73%)
Sep 15, 2020 45.80 46.12 45.45 45.53 421,594 -0.05(-0.10%)
Sep 14, 2020 45.98 46.09 45.47 45.58 474,998 -0.03(-0.06%)
Sep 11, 2020 45.35 45.89 45.21 45.61 485,142 +0.52(+1.15%)
Sep 10, 2020 44.99 45.53 44.86 45.09 805,116 +0.21(+0.46%)
Sep 09, 2020 43.96 45.05 43.82 44.88 487,049 +1.23(+2.81%)
Sep 08, 2020 44.43 44.60 43.25 43.65 626,742 -1.23(-2.74%)
Sep 04, 2020 45.51 45.66 44.81 44.88 449,559 +0.19(+0.42%)
Sep 03, 2020 42.68 45.67 42.68 44.69 717,813 -3.99(-8.20%)
Sep 02, 2020 48.16 48.84 47.98 48.69 419,894 +0.64(+1.34%)
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.