Skip to main content

Donaldson Company (NY: DCI )

72.52 +1.09 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 56.36 56.51 55.31 55.32 651,109 -0.90(-1.61%)
Mar 30, 2021 55.92 56.53 55.73 56.23 309,837 +0.31(+0.56%)
Mar 29, 2021 55.71 56.39 55.53 55.91 496,272 -0.17(-0.31%)
Mar 26, 2021 56.22 56.50 55.44 56.08 440,584 +0.39(+0.70%)
Mar 25, 2021 54.50 56.06 54.29 55.69 684,018 +1.02(+1.86%)
Mar 24, 2021 54.81 55.75 54.62 54.68 780,910 +0.20(+0.37%)
Mar 23, 2021 55.96 56.26 54.15 54.48 486,305 -1.92(-3.41%)
Mar 22, 2021 56.60 56.97 55.51 56.40 664,524 -0.21(-0.37%)
Mar 19, 2021 57.26 57.48 56.29 56.61 1,287,270 -0.84(-1.46%)
Mar 18, 2021 57.58 58.31 57.39 57.45 359,282 -0.20(-0.35%)
Mar 17, 2021 57.61 57.85 57.11 57.65 345,600 +0.04(+0.07%)
Mar 16, 2021 58.68 58.76 57.21 57.61 482,918 -1.07(-1.82%)
Mar 15, 2021 58.42 58.68 57.64 58.67 301,721 +0.21(+0.36%)
Mar 12, 2021 57.98 58.53 57.67 58.46 278,479 +0.51(+0.89%)
Mar 11, 2021 58.32 58.71 57.74 57.95 210,917 -0.21(-0.36%)
Mar 10, 2021 56.38 58.56 56.18 58.16 466,900 +1.97(+3.50%)
Mar 09, 2021 57.66 57.66 56.16 56.19 347,632 -1.00(-1.75%)
Mar 08, 2021 56.39 57.63 56.10 57.19 374,835 +0.95(+1.69%)
Mar 05, 2021 55.06 56.34 54.32 56.24 414,933 +1.95(+3.59%)
Mar 04, 2021 55.29 55.51 54.05 54.29 505,833 -1.01(-1.82%)
Mar 03, 2021 56.13 56.48 55.18 55.30 691,591 -1.05(-1.86%)
Mar 02, 2021 57.51 57.51 55.99 56.34 411,196 -0.83(-1.45%)
Mar 01, 2021 56.67 57.71 56.64 57.17 387,429 +1.13(+2.02%)
Feb 26, 2021 57.44 57.44 55.99 56.04 597,537 -1.07(-1.88%)
Feb 25, 2021 58.85 59.04 56.90 57.11 346,358 -1.84(-3.11%)
Feb 24, 2021 58.36 59.20 57.81 58.95 342,526 +0.74(+1.27%)
Feb 23, 2021 57.79 58.46 57.32 58.21 340,982 +0.10(+0.18%)
Feb 22, 2021 57.56 58.23 57.34 58.10 386,075 +0.04(+0.07%)
Feb 19, 2021 56.60 58.17 56.60 58.06 1,196,231 +1.88(+3.35%)
Feb 18, 2021 57.19 57.21 56.10 56.18 603,657 -1.21(-2.10%)
Feb 17, 2021 57.86 57.93 56.96 57.39 312,750 -0.66(-1.13%)
Feb 16, 2021 59.61 59.64 57.97 58.04 421,311 -1.23(-2.07%)
Feb 12, 2021 58.53 59.45 58.23 59.27 193,222 +0.49(+0.84%)
Feb 11, 2021 58.81 59.12 58.03 58.78 464,865 +0.44(+0.75%)
Feb 10, 2021 58.36 58.53 57.62 58.34 491,639 +0.30(+0.52%)
Feb 09, 2021 59.01 59.01 57.98 58.03 388,947 -0.96(-1.62%)
Feb 08, 2021 58.38 58.99 58.31 58.99 442,451 +0.68(+1.17%)
Feb 05, 2021 58.47 58.68 57.85 58.31 354,123 +0.49(+0.85%)
Feb 04, 2021 57.98 58.48 57.39 57.82 919,986 +0.13(+0.23%)
Feb 03, 2021 57.90 58.14 57.41 57.68 316,340 -0.43(-0.73%)
Feb 02, 2021 57.68 58.29 57.47 58.11 348,957 +0.86(+1.51%)
Feb 01, 2021 56.81 57.41 56.43 57.25 467,722 +0.90(+1.60%)
Jan 29, 2021 57.01 57.06 55.92 56.35 999,077 -0.69(-1.21%)
Jan 28, 2021 56.95 57.63 56.66 57.04 689,525 +0.47(+0.84%)
Jan 27, 2021 56.58 57.54 56.18 56.57 672,937 -0.84(-1.47%)
Jan 26, 2021 57.17 57.76 57.09 57.41 605,011 +0.34(+0.60%)
Jan 25, 2021 56.31 57.09 55.72 57.07 728,659 +0.76(+1.35%)
Jan 22, 2021 55.55 56.40 55.22 56.31 361,085 +0.72(+1.30%)
Jan 21, 2021 56.30 56.63 55.46 55.59 435,862 -0.65(-1.16%)
Jan 20, 2021 56.23 56.71 55.94 56.24 540,753 +0.16(+0.29%)
Jan 19, 2021 56.88 57.30 56.06 56.08 532,915 -0.31(-0.55%)
Jan 15, 2021 56.29 56.58 55.33 56.40 492,945 -0.38(-0.67%)
Jan 14, 2021 56.50 57.46 56.32 56.77 395,547 +0.54(+0.96%)
Jan 13, 2021 56.26 56.55 55.64 56.23 451,643 -0.27(-0.47%)
Jan 12, 2021 56.40 56.99 56.17 56.50 317,969 +0.29(+0.52%)
Jan 11, 2021 55.42 56.39 55.42 56.21 322,310 -0.02(-0.03%)
Jan 08, 2021 56.42 56.67 55.27 56.22 358,659 +0.00(+0.00%)
Jan 07, 2021 55.52 56.30 55.07 56.22 316,372 +0.83(+1.51%)
Jan 06, 2021 53.66 55.53 53.66 55.39 598,506 +2.37(+4.47%)
Jan 05, 2021 52.18 53.50 52.03 53.02 708,415 +0.96(+1.84%)
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.