Skip to main content

Donaldson Company (NY: DCI )

72.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 62.75 63.28 62.54 63.16 532,316 +0.29(+0.46%)
Jul 29, 2021 62.13 62.96 61.94 62.87 228,645 +0.97(+1.57%)
Jul 28, 2021 62.13 62.23 61.35 61.90 371,911 -0.18(-0.29%)
Jul 27, 2021 61.58 62.58 60.96 62.08 455,026 +0.21(+0.34%)
Jul 26, 2021 62.06 62.52 61.61 61.87 325,767 -0.23(-0.37%)
Jul 23, 2021 62.28 62.41 61.62 62.10 450,149 +0.11(+0.18%)
Jul 22, 2021 62.78 62.78 61.89 61.99 308,777 -0.75(-1.20%)
Jul 21, 2021 63.17 63.66 62.47 62.74 329,221 -0.10(-0.15%)
Jul 20, 2021 60.75 63.16 60.75 62.83 596,972 +2.19(+3.62%)
Jul 19, 2021 61.32 61.59 60.21 60.64 402,001 -1.75(-2.80%)
Jul 16, 2021 63.09 63.09 62.33 62.39 236,371 -0.26(-0.41%)
Jul 15, 2021 62.21 62.79 62.01 62.64 234,563 +0.09(+0.14%)
Jul 14, 2021 62.83 63.26 62.21 62.56 261,215 -0.23(-0.36%)
Jul 13, 2021 62.41 63.55 62.10 62.79 759,024 +0.53(+0.86%)
Jul 12, 2021 61.79 62.36 61.51 62.25 276,199 +0.02(+0.03%)
Jul 09, 2021 62.01 62.58 61.72 62.23 440,651 +1.08(+1.76%)
Jul 08, 2021 61.51 62.01 60.90 61.16 341,946 -1.18(-1.90%)
Jul 07, 2021 60.72 62.51 60.54 62.34 414,726 +1.40(+2.30%)
Jul 06, 2021 61.26 61.27 60.08 60.94 460,694 -0.32(-0.53%)
Jul 02, 2021 61.24 61.99 60.88 61.26 413,790 +0.16(+0.27%)
Jul 01, 2021 61.11 61.38 60.75 61.10 432,489 +0.48(+0.79%)
Jun 30, 2021 59.92 60.80 59.92 60.62 357,272 +0.44(+0.73%)
Jun 29, 2021 60.35 60.70 59.95 60.18 269,954 +0.15(+0.25%)
Jun 28, 2021 60.32 60.55 59.62 60.03 359,288 -0.31(-0.52%)
Jun 25, 2021 59.35 60.39 59.33 60.34 974,199 +1.15(+1.93%)
Jun 24, 2021 59.28 59.45 58.74 59.20 284,788 +0.31(+0.52%)
Jun 23, 2021 59.11 59.37 58.67 58.89 376,345 -0.17(-0.29%)
Jun 22, 2021 59.33 59.71 58.68 59.07 324,299 -0.22(-0.37%)
Jun 21, 2021 58.40 59.41 58.39 59.29 331,182 +1.54(+2.66%)
Jun 18, 2021 57.86 58.42 57.75 57.75 985,219 -0.81(-1.39%)
Jun 17, 2021 59.08 59.22 58.00 58.56 482,203 -0.41(-0.70%)
Jun 16, 2021 59.51 59.80 58.87 58.97 413,761 -0.63(-1.06%)
Jun 15, 2021 58.87 59.84 58.71 59.60 322,616 +0.88(+1.50%)
Jun 14, 2021 59.05 59.05 58.19 58.72 412,073 -0.33(-0.57%)
Jun 11, 2021 59.16 59.17 58.74 59.06 515,584 +0.28(+0.47%)
Jun 10, 2021 59.80 59.93 58.73 58.78 279,144 -0.54(-0.92%)
Jun 09, 2021 60.13 60.13 59.31 59.32 300,400 -0.69(-1.14%)
Jun 08, 2021 59.58 60.16 58.87 60.01 470,786 +0.36(+0.61%)
Jun 07, 2021 61.54 61.57 59.53 59.65 530,226 -1.80(-2.92%)
Jun 04, 2021 60.86 61.45 60.78 61.45 376,705 +0.65(+1.06%)
Jun 03, 2021 59.74 60.84 59.49 60.80 542,117 +1.03(+1.72%)
Jun 02, 2021 60.07 60.76 58.97 59.77 627,974 +0.41(+0.69%)
Jun 01, 2021 59.17 59.36 58.64 59.36 460,810 +0.80(+1.36%)
May 28, 2021 58.57 58.60 58.01 58.57 718,245 +0.00(+0.00%)
May 27, 2021 58.55 58.91 58.55 58.57 556,996 +0.63(+1.08%)
May 26, 2021 57.81 58.02 57.57 57.94 492,824 +0.37(+0.64%)
May 25, 2021 58.15 58.39 57.45 57.57 359,721 -0.36(-0.62%)
May 24, 2021 58.03 58.18 57.32 57.93 371,746 +0.30(+0.53%)
May 21, 2021 57.94 58.26 57.24 57.62 413,153 +0.13(+0.23%)
May 20, 2021 57.66 57.79 57.25 57.49 352,219 -0.20(-0.35%)
May 19, 2021 57.84 57.88 57.10 57.69 494,213 -0.85(-1.45%)
May 18, 2021 59.87 59.87 58.52 58.54 332,258 -1.29(-2.16%)
May 17, 2021 60.33 60.67 59.29 59.83 384,357 -0.76(-1.26%)
May 14, 2021 59.65 60.76 59.45 60.59 460,807 +1.16(+1.95%)
May 13, 2021 58.09 59.67 58.07 59.43 689,972 +1.28(+2.21%)
May 12, 2021 59.93 60.12 58.16 58.15 378,657 -1.96(-3.26%)
May 11, 2021 61.02 61.15 59.83 60.11 570,131 -1.50(-2.44%)
May 10, 2021 62.07 62.25 61.55 61.61 438,453 -0.19(-0.31%)
May 07, 2021 60.89 61.87 60.50 61.80 525,802 +0.68(+1.10%)
May 06, 2021 60.45 61.12 60.23 61.12 375,193 +0.91(+1.52%)
May 05, 2021 60.57 60.70 59.80 60.21 417,739 -0.47(-0.77%)
May 04, 2021 59.70 60.87 59.20 60.68 621,565 +0.79(+1.32%)
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.