Skip to main content

Donaldson Company (NY: DCI )

72.52 +1.09 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 56.31 57.29 56.31 56.98 217,136 +0.51(+0.90%)
Dec 30, 2021 56.87 57.08 56.43 56.47 445,340 -0.43(-0.76%)
Dec 29, 2021 56.31 56.95 56.20 56.90 458,536 +0.46(+0.82%)
Dec 28, 2021 55.91 56.71 55.91 56.44 314,744 +0.73(+1.31%)
Dec 27, 2021 55.45 55.73 55.03 55.71 300,509 +0.29(+0.52%)
Dec 23, 2021 55.16 55.69 55.09 55.42 174,044 +0.53(+0.96%)
Dec 22, 2021 55.03 55.67 54.71 54.89 624,322 -0.26(-0.47%)
Dec 21, 2021 53.99 55.33 53.89 55.15 663,297 +1.59(+2.96%)
Dec 20, 2021 54.62 54.62 52.97 53.56 796,748 -1.62(-2.94%)
Dec 17, 2021 55.99 56.36 55.11 55.19 1,218,181 -0.90(-1.61%)
Dec 16, 2021 56.83 57.01 55.86 56.09 523,825 -0.56(-0.98%)
Dec 15, 2021 56.44 56.82 55.79 56.65 422,641 +0.34(+0.60%)
Dec 14, 2021 56.02 56.62 55.71 56.31 691,998 +0.12(+0.21%)
Dec 13, 2021 56.71 56.73 55.73 56.20 513,446 -0.55(-0.97%)
Dec 10, 2021 56.67 56.93 56.26 56.74 557,745 +0.35(+0.61%)
Dec 09, 2021 56.26 56.78 56.09 56.40 492,107 -0.12(-0.22%)
Dec 08, 2021 55.84 56.72 55.58 56.52 1,333,381 +0.79(+1.41%)
Dec 07, 2021 55.98 56.76 55.43 55.73 741,838 +0.29(+0.52%)
Dec 06, 2021 54.01 55.57 53.94 55.45 982,672 +2.07(+3.87%)
Dec 03, 2021 54.66 54.93 52.76 53.38 719,360 -1.16(-2.12%)
Dec 02, 2021 53.48 55.06 53.22 54.54 816,613 +1.53(+2.89%)
Dec 01, 2021 56.06 56.06 53.01 53.01 1,192,148 -1.03(-1.91%)
Nov 30, 2021 56.13 56.42 53.81 54.04 583,251 -2.42(-4.29%)
Nov 29, 2021 56.68 57.22 56.29 56.46 463,395 +0.22(+0.39%)
Nov 26, 2021 56.81 56.98 55.93 56.24 340,777 -1.68(-2.89%)
Nov 24, 2021 58.45 58.46 57.62 57.92 408,425 -0.68(-1.16%)
Nov 23, 2021 58.71 59.05 58.43 58.60 365,133 +0.02(+0.03%)
Nov 22, 2021 58.42 59.18 58.22 58.58 611,305 +0.48(+0.82%)
Nov 19, 2021 58.61 58.61 57.95 58.10 506,142 -0.53(-0.90%)
Nov 18, 2021 59.40 58.77 58.47 58.63 388,902 -0.67(-1.13%)
Nov 17, 2021 59.42 59.50 58.49 59.30 478,696 -0.34(-0.58%)
Nov 16, 2021 59.44 60.48 59.44 59.64 613,283 +0.15(+0.26%)
Nov 15, 2021 60.20 60.23 59.41 59.49 252,879 -0.25(-0.42%)
Nov 12, 2021 59.37 59.94 59.05 59.74 315,123 +0.61(+1.04%)
Nov 11, 2021 59.13 59.25 58.35 59.13 487,182 +0.12(+0.21%)
Nov 10, 2021 58.77 59.00 538,755 +0.30(+0.51%)
Nov 09, 2021 58.89 59.08 58.14 58.70 383,685 -0.09(-0.15%)
Nov 08, 2021 59.27 59.41 58.61 58.79 316,794 -0.03(-0.05%)
Nov 05, 2021 58.68 59.06 58.44 58.82 306,652 +0.64(+1.10%)
Nov 04, 2021 58.52 58.98 58.02 58.18 370,614 -0.34(-0.59%)
Nov 03, 2021 58.68 59.15 58.14 58.52 296,155 -0.49(-0.83%)
Nov 02, 2021 58.51 59.09 58.32 59.01 287,955 +0.65(+1.12%)
Nov 01, 2021 57.56 58.38 57.23 58.36 367,703 +0.89(+1.55%)
Oct 29, 2021 57.34 57.88 57.33 57.47 864,184 -0.04(-0.07%)
Oct 28, 2021 56.86 57.67 56.86 57.51 377,222 +0.69(+1.21%)
Oct 27, 2021 57.34 57.67 56.79 56.82 309,587 -0.54(-0.94%)
Oct 26, 2021 57.84 57.35 268,981 -0.24(-0.42%)
Oct 25, 2021 57.20 58.05 57.04 57.59 372,519 +0.35(+0.62%)
Oct 22, 2021 57.76 58.45 57.20 57.24 289,384 -0.45(-0.78%)
Oct 21, 2021 57.18 57.72 56.97 57.69 215,028 +0.28(+0.48%)
Oct 20, 2021 57.09 57.62 56.85 57.41 341,963 +0.42(+0.74%)
Oct 19, 2021 56.79 57.21 56.70 56.99 200,993 +0.43(+0.76%)
Oct 18, 2021 55.99 56.73 55.77 56.56 304,485 +0.29(+0.51%)
Oct 15, 2021 56.09 56.71 55.84 56.27 238,477 +0.41(+0.74%)
Oct 14, 2021 55.43 55.96 55.13 55.86 403,143 +0.98(+1.78%)
Oct 13, 2021 54.17 55.11 53.65 54.88 355,141 +0.66(+1.22%)
Oct 12, 2021 54.68 54.94 54.13 54.22 268,358 -0.40(-0.74%)
Oct 11, 2021 55.58 55.83 54.56 54.62 205,921 -1.02(-1.84%)
Oct 08, 2021 55.97 56.18 55.51 55.65 386,329 -0.32(-0.56%)
Oct 07, 2021 56.05 56.62 55.85 55.97 506,660 +0.41(+0.74%)
Oct 06, 2021 55.49 55.93 54.85 55.55 390,330 -0.54(-0.96%)
Oct 05, 2021 55.87 56.41 55.26 56.09 424,172 +0.38(+0.69%)
Oct 04, 2021 56.28 56.48 55.47 55.71 457,129 -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.