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 (%)
Aug 31, 2023 63.02 63.71 63.02 63.13 557,039 +0.12(+0.19%)
Aug 30, 2023 63.13 64.45 62.75 63.02 535,603 +0.28(+0.44%)
Aug 29, 2023 61.17 63.34 60.94 62.74 746,246 +2.14(+3.52%)
Aug 28, 2023 60.72 61.26 60.49 60.60 420,038 +0.10(+0.16%)
Aug 25, 2023 60.29 60.75 59.81 60.50 259,378 +0.61(+1.02%)
Aug 24, 2023 60.52 61.30 59.86 59.89 292,500 -0.84(-1.38%)
Aug 23, 2023 59.83 60.79 59.82 60.73 333,489 +0.77(+1.29%)
Aug 22, 2023 60.35 60.63 59.84 59.96 241,871 -0.08(-0.13%)
Aug 21, 2023 59.75 60.24 59.22 60.04 409,509 +0.06(+0.10%)
Aug 18, 2023 60.47 60.97 59.85 59.98 367,761 -0.48(-0.80%)
Aug 17, 2023 61.16 61.50 60.44 60.47 288,240 -0.71(-1.16%)
Aug 16, 2023 61.63 62.39 61.17 61.18 326,567 -0.33(-0.53%)
Aug 15, 2023 61.60 61.76 61.16 61.50 401,388 -0.47(-0.77%)
Aug 14, 2023 61.58 62.02 61.24 61.98 313,137 +0.59(+0.97%)
Aug 11, 2023 61.03 61.65 60.96 61.38 273,707 +0.34(+0.56%)
Aug 10, 2023 62.18 62.59 60.88 61.04 432,259 -1.01(-1.63%)
Aug 09, 2023 61.89 62.32 61.62 62.05 223,631 +0.28(+0.45%)
Aug 08, 2023 61.26 61.81 60.55 61.78 356,690 +0.07(+0.11%)
Aug 07, 2023 60.98 61.91 60.98 61.71 414,105 +0.76(+1.24%)
Aug 04, 2023 61.64 61.64 60.90 60.95 279,068 -0.34(-0.56%)
Aug 03, 2023 61.66 62.02 60.73 61.30 413,245 -0.83(-1.33%)
Aug 02, 2023 62.28 62.81 61.91 62.12 337,154 -0.42(-0.68%)
Aug 01, 2023 61.56 62.95 61.56 62.55 361,749 +0.69(+1.11%)
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%)
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.