Skip to main content

Donaldson Company (NY: DCI )

70.76 -1.23 (-1.71%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 41.50 41.82 40.84 41.02 838,621 -1.18(-2.79%)
Apr 29, 2020 42.68 43.09 41.82 42.20 499,146 +0.45(+1.08%)
Apr 28, 2020 41.83 42.23 41.60 41.75 465,631 +0.81(+1.99%)
Apr 27, 2020 39.90 41.10 39.52 40.93 391,743 +1.46(+3.70%)
Apr 24, 2020 39.07 39.68 38.52 39.47 273,227 +0.73(+1.88%)
Apr 23, 2020 38.38 39.70 38.25 38.74 320,552 +0.56(+1.47%)
Apr 22, 2020 38.37 38.80 37.81 38.18 454,040 +0.65(+1.75%)
Apr 21, 2020 38.15 38.67 37.30 37.53 654,793 -1.81(-4.59%)
Apr 20, 2020 38.81 40.02 38.53 39.33 636,934 -0.22(-0.54%)
Apr 17, 2020 39.67 40.65 39.43 39.55 613,986 +1.19(+3.10%)
Apr 16, 2020 37.47 38.45 36.84 38.36 559,193 +0.91(+2.42%)
Apr 15, 2020 38.00 38.16 37.22 37.45 547,287 -1.82(-4.62%)
Apr 14, 2020 39.05 39.94 38.54 39.27 662,483 +1.20(+3.15%)
Apr 13, 2020 39.78 39.78 37.79 38.07 471,406 -1.86(-4.66%)
Apr 09, 2020 39.76 40.53 39.30 39.93 432,867 +0.93(+2.38%)
Apr 08, 2020 37.31 39.29 36.65 39.01 844,499 +1.79(+4.80%)
Apr 07, 2020 37.18 37.61 36.11 37.22 687,758 +1.54(+4.33%)
Apr 06, 2020 35.00 36.38 34.63 35.67 703,701 +2.23(+6.66%)
Apr 03, 2020 34.74 35.28 33.24 33.45 545,706 -1.45(-4.16%)
Apr 02, 2020 33.62 35.23 33.48 34.90 455,894 +1.13(+3.35%)
Apr 01, 2020 34.35 34.73 33.12 33.77 378,763 -2.39(-6.60%)
Mar 31, 2020 36.00 36.55 35.26 36.15 401,829 -0.36(-1.00%)
Mar 30, 2020 34.34 36.69 33.40 36.52 690,677 +2.41(+7.08%)
Mar 27, 2020 34.39 34.73 33.01 34.10 723,939 -1.76(-4.91%)
Mar 26, 2020 34.42 36.03 33.69 35.86 559,270 +1.77(+5.19%)
Mar 25, 2020 34.12 36.02 32.66 34.09 699,302 -0.20(-0.57%)
Mar 24, 2020 32.49 34.36 32.31 34.29 666,675 +3.23(+10.39%)
Mar 23, 2020 32.83 33.40 30.15 31.06 851,875 -2.51(-7.47%)
Mar 20, 2020 35.55 36.40 33.20 33.57 1,101,029 -1.91(-5.38%)
Mar 19, 2020 32.85 35.92 31.08 35.48 807,273 +2.06(+6.16%)
Mar 18, 2020 35.15 35.64 29.09 33.42 1,111,167 -3.62(-9.78%)
Mar 17, 2020 36.71 37.97 34.37 37.04 1,196,806 +1.14(+3.18%)
Mar 16, 2020 36.42 38.15 34.60 35.90 1,028,888 -5.22(-12.70%)
Mar 13, 2020 39.45 41.20 37.74 41.12 962,118 +3.44(+9.14%)
Mar 12, 2020 39.06 40.92 36.97 37.68 979,229 -3.70(-8.93%)
Mar 11, 2020 42.14 42.74 41.08 41.37 796,148 -1.92(-4.43%)
Mar 10, 2020 43.99 44.63 41.21 43.29 1,109,834 +0.43(+1.00%)
Mar 09, 2020 40.57 43.90 37.96 42.86 1,537,693 -0.07(-0.15%)
Mar 06, 2020 43.38 44.17 42.22 42.93 1,404,709 -2.05(-4.56%)
Mar 05, 2020 43.05 45.76 42.88 44.98 1,387,563 -0.16(-0.35%)
Mar 04, 2020 42.52 45.20 42.18 45.14 1,211,255 +3.29(+7.87%)
Mar 03, 2020 43.26 44.60 41.75 41.84 611,452 -1.44(-3.33%)
Mar 02, 2020 42.45 43.39 41.83 43.28 576,081 +1.09(+2.60%)
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%)
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.