Skip to main content

Donaldson Company (NY: DCI )

72.69 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.