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 (%)
Feb 28, 2020 42.06 42.65 41.03 42.19 920,124 -1.22(-2.80%)
Feb 27, 2020 43.26 44.67 42.31 43.40 667,824 -0.73(-1.65%)
Feb 26, 2020 45.49 45.79 44.07 44.13 416,607 -0.95(-2.12%)
Feb 25, 2020 46.98 46.98 45.05 45.09 587,827 -1.68(-3.60%)
Feb 24, 2020 46.69 47.20 46.47 46.77 426,751 -1.53(-3.18%)
Feb 21, 2020 48.74 48.80 48.30 48.31 283,805 -0.72(-1.47%)
Feb 20, 2020 48.61 49.12 48.13 49.03 397,011 +0.32(+0.65%)
Feb 19, 2020 48.98 49.13 48.61 48.71 280,250 -0.17(-0.34%)
Feb 18, 2020 49.05 49.10 48.56 48.88 158,038 -0.28(-0.57%)
Feb 14, 2020 49.38 49.38 48.99 49.16 242,666 -0.14(-0.28%)
Feb 13, 2020 49.47 49.76 49.12 49.30 225,650 -0.52(-1.05%)
Feb 12, 2020 50.04 50.04 49.27 49.82 408,415 +0.28(+0.56%)
Feb 11, 2020 49.44 50.02 49.41 49.55 276,455 +0.33(+0.66%)
Feb 10, 2020 48.88 49.31 48.60 49.22 262,063 +0.10(+0.21%)
Feb 07, 2020 50.01 50.25 49.12 49.12 204,253 -1.17(-2.34%)
Feb 06, 2020 50.84 50.84 49.98 50.29 228,487 -0.21(-0.42%)
Feb 05, 2020 50.62 50.65 50.02 50.51 422,681 +0.68(+1.37%)
Feb 04, 2020 49.72 50.18 49.56 49.82 344,120 +0.95(+1.95%)
Feb 03, 2020 48.60 49.53 48.60 48.87 429,009 +0.54(+1.12%)
Jan 31, 2020 49.55 49.61 48.19 48.33 772,923 -1.55(-3.10%)
Jan 30, 2020 48.94 49.93 48.94 49.88 337,120 +0.43(+0.87%)
Jan 29, 2020 49.78 49.96 49.42 49.45 231,066 -0.12(-0.24%)
Jan 28, 2020 49.57 49.91 49.34 49.57 265,909 +0.45(+0.91%)
Jan 27, 2020 48.81 49.84 48.65 49.13 494,866 -0.64(-1.29%)
Jan 24, 2020 50.65 50.65 49.61 49.77 305,522 -0.76(-1.51%)
Jan 23, 2020 50.45 50.64 49.96 50.53 518,191 -0.21(-0.40%)
Jan 22, 2020 51.47 51.85 50.71 50.74 509,860 -0.57(-1.11%)
Jan 21, 2020 51.82 51.82 51.17 51.31 404,420 -0.77(-1.49%)
Jan 17, 2020 52.51 52.71 52.00 52.08 401,212 -0.34(-0.64%)
Jan 16, 2020 52.07 52.42 51.90 52.42 283,913 +0.73(+1.41%)
Jan 15, 2020 52.06 52.47 51.47 51.69 578,859 -0.49(-0.95%)
Jan 14, 2020 52.42 52.79 52.16 52.18 674,529 -0.09(-0.18%)
Jan 13, 2020 51.88 52.32 51.75 52.28 358,736 +0.59(+1.14%)
Jan 10, 2020 52.18 52.30 51.57 51.69 329,873 -0.40(-0.77%)
Jan 09, 2020 52.53 52.56 52.03 52.09 273,779 -0.24(-0.46%)
Jan 08, 2020 52.64 52.93 52.29 52.33 354,905 -0.26(-0.50%)
Jan 07, 2020 52.81 52.92 52.40 52.59 205,647 -0.29(-0.55%)
Jan 06, 2020 53.19 53.22 52.63 52.88 597,337 -0.70(-1.30%)
Jan 03, 2020 53.23 53.71 53.04 53.58 422,774 -0.47(-0.86%)
Jan 02, 2020 53.95 54.23 53.34 54.05 385,143 +0.34(+0.62%)
Dec 31, 2019 53.76 54.21 53.68 53.71 357,658 -0.08(-0.16%)
Dec 30, 2019 54.18 54.27 53.69 53.80 359,862 -0.31(-0.57%)
Dec 27, 2019 54.25 54.30 53.90 54.10 319,575 +0.15(+0.28%)
Dec 26, 2019 53.97 54.01 53.62 53.95 253,241 +0.09(+0.17%)
Dec 24, 2019 54.31 54.31 53.86 53.86 135,382 -0.36(-0.67%)
Dec 23, 2019 54.16 54.36 53.90 54.22 403,231 +0.13(+0.24%)
Dec 20, 2019 53.53 54.16 53.25 54.09 1,392,871 +0.98(+1.84%)
Dec 19, 2019 53.09 53.21 52.78 53.12 531,818 +0.08(+0.16%)
Dec 18, 2019 53.13 53.13 52.57 53.03 379,349 +0.03(+0.05%)
Dec 17, 2019 53.03 53.16 52.68 53.00 432,485 +0.07(+0.12%)
Dec 16, 2019 53.22 53.22 52.82 52.94 400,277 +0.11(+0.21%)
Dec 13, 2019 53.06 53.57 52.55 52.83 367,527 -0.45(-0.84%)
Dec 12, 2019 52.59 53.33 52.34 53.27 717,910 +0.67(+1.28%)
Dec 11, 2019 52.18 52.63 52.13 52.60 366,236 +0.49(+0.95%)
Dec 10, 2019 51.70 52.40 51.54 52.11 427,467 +0.49(+0.96%)
Dec 09, 2019 51.69 51.83 51.41 51.61 379,952 +0.01(+0.02%)
Dec 06, 2019 51.53 51.75 51.40 51.61 624,991 +0.64(+1.26%)
Dec 05, 2019 50.13 51.04 49.76 50.96 543,140 +1.16(+2.33%)
Dec 04, 2019 49.67 51.21 49.67 49.80 891,477 -0.26(-0.52%)
Dec 03, 2019 48.05 50.61 45.81 50.06 1,872,419 -1.17(-2.28%)
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.