Skip to main content

Donaldson Company (NY: DCI )

71.10 -0.89 (-1.24%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 56.29 57.27 56.29 56.95 217,217 +0.51(+0.90%)
Dec 30, 2021 56.85 57.06 56.41 56.44 445,505 -0.43(-0.76%)
Dec 29, 2021 56.29 56.93 56.18 56.88 458,705 +0.46(+0.82%)
Dec 28, 2021 55.89 56.69 55.89 56.42 314,860 +0.73(+1.31%)
Dec 27, 2021 55.43 55.71 55.01 55.69 300,620 +0.29(+0.52%)
Dec 23, 2021 55.14 55.67 55.07 55.40 174,108 +0.53(+0.96%)
Dec 22, 2021 55.01 55.65 54.69 54.87 624,553 -0.26(-0.47%)
Dec 21, 2021 53.97 55.31 53.87 55.13 663,542 +1.59(+2.96%)
Dec 20, 2021 54.60 54.60 52.95 53.54 797,042 -1.62(-2.94%)
Dec 17, 2021 55.97 56.34 55.09 55.17 1,218,631 -0.90(-1.61%)
Dec 16, 2021 56.81 56.99 55.84 56.07 524,019 -0.56(-0.98%)
Dec 15, 2021 56.42 56.80 55.77 56.63 422,797 +0.34(+0.60%)
Dec 14, 2021 56.00 56.60 55.69 56.29 692,254 +0.12(+0.21%)
Dec 13, 2021 56.69 56.70 55.70 56.18 513,636 -0.55(-0.97%)
Dec 10, 2021 56.65 56.91 56.24 56.72 557,951 +0.35(+0.61%)
Dec 09, 2021 56.24 56.76 56.07 56.38 492,289 -0.12(-0.22%)
Dec 08, 2021 55.82 56.69 55.56 56.50 1,333,873 +0.79(+1.41%)
Dec 07, 2021 55.95 56.74 55.41 55.71 742,112 +0.29(+0.52%)
Dec 06, 2021 53.99 55.55 53.92 55.43 983,035 +2.07(+3.87%)
Dec 03, 2021 54.64 54.91 52.74 53.36 719,626 -1.16(-2.12%)
Dec 02, 2021 53.47 55.04 53.20 54.52 816,914 +1.53(+2.89%)
Dec 01, 2021 56.04 56.04 52.99 52.99 1,192,588 -1.03(-1.91%)
Nov 30, 2021 56.11 56.40 53.79 54.02 583,466 -2.42(-4.29%)
Nov 29, 2021 56.66 57.20 56.27 56.44 463,566 +0.22(+0.39%)
Nov 26, 2021 56.79 56.96 55.91 56.22 340,903 -1.68(-2.89%)
Nov 24, 2021 58.43 58.44 57.60 57.90 408,576 -0.68(-1.16%)
Nov 23, 2021 58.69 59.03 58.41 58.58 365,268 +0.02(+0.03%)
Nov 22, 2021 58.40 59.16 58.19 58.56 611,531 +0.48(+0.82%)
Nov 19, 2021 58.59 58.59 57.93 58.08 506,329 -0.53(-0.90%)
Nov 18, 2021 59.38 58.74 58.45 58.61 389,045 -0.67(-1.13%)
Nov 17, 2021 59.40 59.48 58.47 59.28 478,873 -0.34(-0.58%)
Nov 16, 2021 59.42 60.45 59.42 59.62 613,509 +0.15(+0.26%)
Nov 15, 2021 60.18 60.20 59.39 59.47 252,973 -0.25(-0.42%)
Nov 12, 2021 59.35 59.92 59.03 59.72 315,240 +0.61(+1.04%)
Nov 11, 2021 59.10 59.23 58.33 59.10 487,362 +0.12(+0.21%)
Nov 10, 2021 58.75 58.98 538,954 +0.30(+0.51%)
Nov 09, 2021 58.86 59.06 58.12 58.68 383,827 -0.09(-0.15%)
Nov 08, 2021 59.25 59.39 58.59 58.77 316,911 -0.03(-0.05%)
Nov 05, 2021 58.65 59.04 58.41 58.80 306,765 +0.64(+1.10%)
Nov 04, 2021 58.50 58.96 58.00 58.16 370,751 -0.34(-0.59%)
Nov 03, 2021 58.66 59.13 58.12 58.50 296,264 -0.49(-0.83%)
Nov 02, 2021 58.49 59.07 58.30 58.99 288,061 +0.65(+1.12%)
Nov 01, 2021 57.54 58.36 57.21 58.34 367,839 +0.89(+1.55%)
Oct 29, 2021 57.32 57.86 57.31 57.45 864,503 -0.04(-0.07%)
Oct 28, 2021 56.83 57.65 56.83 57.49 377,362 +0.69(+1.21%)
Oct 27, 2021 57.32 57.65 56.77 56.80 309,701 -0.54(-0.94%)
Oct 26, 2021 57.82 57.33 269,080 -0.24(-0.42%)
Oct 25, 2021 57.18 58.03 57.02 57.57 372,657 +0.35(+0.62%)
Oct 22, 2021 57.73 58.42 57.18 57.22 289,491 -0.45(-0.78%)
Oct 21, 2021 57.16 57.70 56.94 57.67 215,108 +0.28(+0.48%)
Oct 20, 2021 57.06 57.60 56.83 57.39 342,089 +0.42(+0.74%)
Oct 19, 2021 56.77 57.19 56.68 56.97 201,067 +0.43(+0.76%)
Oct 18, 2021 55.97 56.71 55.75 56.54 304,597 +0.29(+0.51%)
Oct 15, 2021 56.07 56.69 55.82 56.25 238,565 +0.41(+0.74%)
Oct 14, 2021 55.41 55.94 55.11 55.84 403,292 +0.98(+1.78%)
Oct 13, 2021 54.15 55.09 53.63 54.86 355,272 +0.66(+1.22%)
Oct 12, 2021 54.66 54.92 54.11 54.20 268,457 -0.40(-0.74%)
Oct 11, 2021 55.56 55.81 54.54 54.60 205,998 -1.02(-1.84%)
Oct 08, 2021 55.94 56.16 55.49 55.63 386,472 -0.32(-0.56%)
Oct 07, 2021 56.03 56.60 55.83 55.94 506,847 +0.41(+0.74%)
Oct 06, 2021 55.47 55.91 54.83 55.53 390,475 -0.54(-0.96%)
Oct 05, 2021 55.85 56.38 55.24 56.07 424,328 +0.38(+0.69%)
Oct 04, 2021 56.26 56.46 55.45 55.69 457,298 -0.46(-0.82%)
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.