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 (%)
Jul 31, 2023 61.68 61.99 61.30 61.86 1,076,109 +0.30(+0.48%)
Jul 28, 2023 61.86 61.99 61.31 61.56 323,589 -0.03(-0.05%)
Jul 27, 2023 62.13 62.17 61.06 61.59 388,669 -0.27(-0.43%)
Jul 26, 2023 61.19 62.44 61.19 61.86 562,482 +0.46(+0.75%)
Jul 25, 2023 60.85 61.51 60.82 61.39 285,649 +0.21(+0.34%)
Jul 24, 2023 61.25 61.73 60.91 61.19 208,500 +0.02(+0.03%)
Jul 21, 2023 61.84 61.84 61.08 61.17 318,650 -0.35(-0.58%)
Jul 20, 2023 61.90 61.90 61.29 61.52 362,220 -0.07(-0.11%)
Jul 19, 2023 61.43 61.79 60.91 61.59 307,758 -0.06(-0.10%)
Jul 18, 2023 61.03 61.89 61.03 61.65 313,700 +0.52(+0.85%)
Jul 17, 2023 60.74 61.40 60.57 61.13 188,704 +0.25(+0.40%)
Jul 14, 2023 61.47 61.47 60.56 60.88 270,652 -0.61(-0.99%)
Jul 13, 2023 61.70 61.88 61.38 61.49 256,523 -0.26(-0.41%)
Jul 12, 2023 61.99 61.99 61.41 61.75 446,605 +0.44(+0.72%)
Jul 11, 2023 61.02 61.50 60.99 61.31 228,562 +0.41(+0.68%)
Jul 10, 2023 60.28 61.19 60.28 60.89 372,006 +0.67(+1.11%)
Jul 07, 2023 60.13 60.95 59.83 60.22 383,383 +0.13(+0.21%)
Jul 06, 2023 60.54 60.81 59.38 60.09 517,775 -0.77(-1.26%)
Jul 05, 2023 60.90 61.33 60.60 60.86 418,401 -0.54(-0.88%)
Jul 03, 2023 61.16 61.69 61.04 61.40 296,090 -0.14(-0.22%)
Jun 30, 2023 61.60 62.09 61.27 61.54 682,195 +0.20(+0.32%)
Jun 29, 2023 60.43 61.43 60.28 61.35 479,182 +0.50(+0.83%)
Jun 28, 2023 61.01 61.14 60.30 60.84 2,021,718 -0.36(-0.60%)
Jun 27, 2023 60.90 61.50 60.42 61.21 690,461 +0.68(+1.12%)
Jun 26, 2023 59.88 60.88 59.86 60.53 323,797 +0.80(+1.33%)
Jun 23, 2023 59.90 60.61 59.66 59.73 1,241,381 -0.73(-1.20%)
Jun 22, 2023 60.74 60.74 59.79 60.46 431,151 -0.08(-0.13%)
Jun 21, 2023 59.89 60.86 59.58 60.54 421,354 +0.47(+0.79%)
Jun 20, 2023 60.41 60.82 59.55 60.07 445,912 -0.73(-1.20%)
Jun 16, 2023 60.87 61.05 60.32 60.79 1,101,765 +0.34(+0.57%)
Jun 15, 2023 59.93 60.66 59.74 60.45 432,733 +0.48(+0.80%)
Jun 14, 2023 60.30 60.54 59.65 59.97 375,576 -0.25(-0.41%)
Jun 13, 2023 59.54 60.44 59.54 60.21 436,233 +0.74(+1.24%)
Jun 12, 2023 59.07 59.67 58.70 59.47 368,777 +0.37(+0.63%)
Jun 09, 2023 59.52 59.60 58.92 59.10 405,413 -0.56(-0.94%)
Jun 08, 2023 60.39 60.73 59.33 59.66 452,712 -0.88(-1.45%)
Jun 07, 2023 58.44 60.81 58.42 60.54 721,400 +2.12(+3.62%)
Jun 06, 2023 57.25 58.83 57.25 58.42 517,256 +1.16(+2.03%)
Jun 05, 2023 57.98 58.24 56.98 57.26 602,169 -1.15(-1.96%)
Jun 02, 2023 58.55 59.10 58.22 58.41 1,014,495 +0.43(+0.74%)
Jun 01, 2023 57.31 58.49 56.93 57.98 835,619 +0.60(+1.04%)
May 31, 2023 62.54 62.63 56.92 57.38 1,360,409 -5.45(-8.68%)
May 30, 2023 63.26 63.45 62.71 62.83 313,437 -0.34(-0.54%)
May 26, 2023 62.43 63.25 62.17 63.17 322,381 +1.05(+1.69%)
May 25, 2023 61.74 62.56 61.49 62.12 351,262 +0.57(+0.92%)
May 24, 2023 62.04 62.04 61.31 61.55 356,783 -0.70(-1.12%)
May 23, 2023 62.57 62.93 61.85 62.25 365,192 -0.72(-1.14%)
May 22, 2023 62.86 63.15 62.27 62.96 511,778 +0.33(+0.53%)
May 19, 2023 63.56 63.56 62.48 62.63 308,247 -0.32(-0.51%)
May 18, 2023 62.54 63.29 62.25 62.95 207,273 +0.34(+0.55%)
May 17, 2023 61.98 62.66 61.96 62.61 391,865 +0.91(+1.48%)
May 16, 2023 61.92 62.16 61.42 61.70 311,680 -0.63(-1.01%)
May 15, 2023 62.12 62.66 61.80 62.33 450,858 +0.28(+0.46%)
May 12, 2023 62.33 62.67 61.45 62.04 216,475 -0.01(-0.02%)
May 11, 2023 62.43 63.03 61.69 62.05 297,826 -0.73(-1.16%)
May 10, 2023 62.75 62.80 61.70 62.78 346,314 +0.39(+0.63%)
May 09, 2023 62.45 62.52 62.12 62.39 299,075 -0.25(-0.41%)
May 08, 2023 63.57 63.57 62.63 62.64 337,291 -0.59(-0.93%)
May 05, 2023 62.98 63.51 62.67 63.23 353,395 +0.95(+1.53%)
May 04, 2023 63.34 63.78 62.22 62.28 416,696 -1.17(-1.84%)
May 03, 2023 63.62 64.38 63.38 63.45 510,452 +0.16(+0.25%)
May 02, 2023 62.77 63.35 62.14 63.29 520,055 +0.23(+0.36%)
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.