Skip to main content

Donaldson Company (NY: DCI )

72.89 +0.38 (+0.52%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 41.51 41.84 40.85 41.03 838,311 -1.18(-2.79%)
Apr 29, 2020 42.70 43.11 41.84 42.21 498,962 +0.45(+1.08%)
Apr 28, 2020 41.85 42.24 41.61 41.76 465,459 +0.81(+1.99%)
Apr 27, 2020 39.92 41.11 39.54 40.95 391,599 +1.46(+3.70%)
Apr 24, 2020 39.09 39.69 38.53 39.49 273,126 +0.73(+1.88%)
Apr 23, 2020 38.39 39.71 38.26 38.76 320,434 +0.56(+1.47%)
Apr 22, 2020 38.38 38.81 37.82 38.20 453,873 +0.66(+1.75%)
Apr 21, 2020 38.17 38.68 37.32 37.54 654,552 -1.81(-4.59%)
Apr 20, 2020 38.82 40.04 38.55 39.35 636,699 -0.22(-0.54%)
Apr 17, 2020 39.69 40.67 39.45 39.56 613,759 +1.19(+3.10%)
Apr 16, 2020 37.49 38.47 36.85 38.37 558,986 +0.91(+2.42%)
Apr 15, 2020 38.02 38.17 37.23 37.47 547,085 -1.82(-4.62%)
Apr 14, 2020 39.07 39.96 38.55 39.28 662,238 +1.20(+3.15%)
Apr 13, 2020 39.80 39.80 37.80 38.08 471,232 -1.86(-4.66%)
Apr 09, 2020 39.77 40.55 39.31 39.95 432,707 +0.93(+2.38%)
Apr 08, 2020 37.33 39.30 36.66 39.02 844,187 +1.79(+4.80%)
Apr 07, 2020 37.20 37.63 36.13 37.23 687,504 +1.54(+4.33%)
Apr 06, 2020 35.01 36.39 34.64 35.69 703,441 +2.23(+6.66%)
Apr 03, 2020 34.75 35.29 33.25 33.46 545,504 -1.45(-4.16%)
Apr 02, 2020 33.63 35.24 33.49 34.91 455,726 +1.13(+3.35%)
Apr 01, 2020 34.36 34.74 33.13 33.78 378,623 -2.39(-6.60%)
Mar 31, 2020 36.02 36.56 35.28 36.17 401,681 -0.37(-1.00%)
Mar 30, 2020 34.35 36.71 33.41 36.53 690,422 +2.42(+7.08%)
Mar 27, 2020 34.41 34.74 33.02 34.12 723,672 -1.76(-4.91%)
Mar 26, 2020 34.43 36.04 33.70 35.88 559,063 +1.77(+5.19%)
Mar 25, 2020 34.13 36.03 32.67 34.11 699,043 -0.20(-0.57%)
Mar 24, 2020 32.50 34.37 32.32 34.30 666,428 +3.23(+10.39%)
Mar 23, 2020 32.84 33.41 30.16 31.07 851,560 -2.51(-7.47%)
Mar 20, 2020 35.57 36.42 33.22 33.58 1,100,622 -1.91(-5.38%)
Mar 19, 2020 32.86 35.93 31.09 35.49 806,975 +2.06(+6.16%)
Mar 18, 2020 35.16 35.66 29.10 33.43 1,110,757 -3.62(-9.78%)
Mar 17, 2020 36.73 37.98 34.38 37.05 1,196,364 +1.14(+3.18%)
Mar 16, 2020 36.44 38.16 34.61 35.91 1,028,508 -5.22(-12.70%)
Mar 13, 2020 39.46 41.21 37.76 41.14 961,763 +3.45(+9.14%)
Mar 12, 2020 39.08 40.94 36.98 37.69 978,868 -3.70(-8.93%)
Mar 11, 2020 42.16 42.76 41.10 41.39 795,854 -1.92(-4.43%)
Mar 10, 2020 44.01 44.64 41.22 43.31 1,109,424 +0.43(+1.00%)
Mar 09, 2020 40.58 43.92 37.97 42.88 1,537,125 -0.07(-0.15%)
Mar 06, 2020 43.39 44.19 42.23 42.94 1,404,191 -2.05(-4.56%)
Mar 05, 2020 43.07 45.78 42.90 44.99 1,387,051 -0.16(-0.35%)
Mar 04, 2020 42.53 45.22 42.19 45.15 1,210,807 +3.30(+7.87%)
Mar 03, 2020 43.27 44.62 41.76 41.86 611,226 -1.44(-3.33%)
Mar 02, 2020 42.47 43.40 41.85 43.30 575,869 +1.10(+2.60%)
Feb 28, 2020 42.07 42.66 41.04 42.20 919,784 -1.22(-2.80%)
Feb 27, 2020 43.28 44.68 42.33 43.42 667,578 -0.73(-1.65%)
Feb 26, 2020 45.51 45.81 44.09 44.15 416,453 -0.95(-2.12%)
Feb 25, 2020 47.00 47.00 45.07 45.11 587,610 -1.69(-3.60%)
Feb 24, 2020 46.71 47.22 46.49 46.79 426,593 -1.54(-3.18%)
Feb 21, 2020 48.76 48.82 48.32 48.33 283,700 -0.72(-1.47%)
Feb 20, 2020 48.63 49.14 48.15 49.05 396,865 +0.32(+0.65%)
Feb 19, 2020 49.00 49.15 48.63 48.73 280,147 -0.17(-0.34%)
Feb 18, 2020 49.07 49.12 48.58 48.90 157,980 -0.28(-0.57%)
Feb 14, 2020 49.40 49.40 49.01 49.18 242,577 -0.14(-0.28%)
Feb 13, 2020 49.49 49.78 49.14 49.32 225,566 -0.52(-1.05%)
Feb 12, 2020 50.06 50.06 49.29 49.84 408,265 +0.28(+0.56%)
Feb 11, 2020 49.46 50.04 49.42 49.56 276,353 +0.33(+0.66%)
Feb 10, 2020 48.90 49.33 48.62 49.24 261,966 +0.10(+0.21%)
Feb 07, 2020 50.03 50.27 49.13 49.13 204,178 -1.17(-2.34%)
Feb 06, 2020 50.86 50.86 50.00 50.31 228,402 -0.21(-0.42%)
Feb 05, 2020 50.64 50.66 50.04 50.52 422,525 +0.68(+1.37%)
Feb 04, 2020 49.74 50.20 49.58 49.84 343,992 +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.