Skip to main content

Donaldson Company (NY: DCI )

74.68 -0.24 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 63.25 63.95 63.25 63.37 554,941 +0.12(+0.19%)
Aug 30, 2023 63.37 64.70 62.99 63.25 533,586 +0.28(+0.44%)
Aug 29, 2023 61.40 63.58 61.18 62.98 743,436 +2.14(+3.52%)
Aug 28, 2023 60.95 61.49 60.72 60.83 418,456 +0.10(+0.16%)
Aug 25, 2023 60.52 60.98 60.04 60.73 258,401 +0.62(+1.02%)
Aug 24, 2023 60.75 61.53 60.09 60.12 291,399 -0.84(-1.38%)
Aug 23, 2023 60.06 61.02 60.05 60.96 332,233 +0.77(+1.29%)
Aug 22, 2023 60.57 60.86 60.07 60.19 240,960 -0.08(-0.13%)
Aug 21, 2023 59.98 60.47 59.45 60.27 407,967 +0.06(+0.10%)
Aug 18, 2023 60.69 61.20 60.08 60.21 366,377 -0.49(-0.80%)
Aug 17, 2023 61.39 61.74 60.66 60.69 287,155 -0.71(-1.16%)
Aug 16, 2023 61.86 62.62 61.40 61.41 325,337 -0.33(-0.53%)
Aug 15, 2023 61.83 61.99 61.39 61.74 399,876 -0.48(-0.77%)
Aug 14, 2023 61.81 62.25 61.47 62.21 311,958 +0.60(+0.97%)
Aug 11, 2023 61.26 61.88 61.19 61.62 272,676 +0.35(+0.56%)
Aug 10, 2023 62.42 62.82 61.11 61.27 430,631 -1.02(-1.63%)
Aug 09, 2023 62.12 62.56 61.85 62.29 222,789 +0.28(+0.45%)
Aug 08, 2023 61.49 62.04 60.78 62.01 355,346 +0.07(+0.11%)
Aug 07, 2023 61.21 62.14 61.21 61.94 412,545 +0.76(+1.24%)
Aug 04, 2023 61.87 61.87 61.13 61.18 278,017 -0.35(-0.56%)
Aug 03, 2023 61.89 62.26 60.96 61.53 411,689 -0.83(-1.33%)
Aug 02, 2023 62.52 63.05 62.14 62.36 335,884 -0.42(-0.68%)
Aug 01, 2023 61.79 63.19 61.79 62.78 360,387 +0.69(+1.11%)
Jul 31, 2023 61.91 62.22 61.53 62.09 1,072,057 +0.30(+0.48%)
Jul 28, 2023 62.09 62.22 61.54 61.79 322,370 -0.03(-0.05%)
Jul 27, 2023 62.37 62.41 61.29 61.82 387,205 -0.27(-0.43%)
Jul 26, 2023 61.42 62.67 61.42 62.09 560,364 +0.46(+0.75%)
Jul 25, 2023 61.08 61.75 61.05 61.63 284,573 +0.21(+0.34%)
Jul 24, 2023 61.48 61.96 61.14 61.42 207,715 +0.02(+0.03%)
Jul 21, 2023 62.07 62.07 61.31 61.40 317,450 -0.36(-0.58%)
Jul 20, 2023 62.13 62.13 61.52 61.75 360,856 -0.07(-0.11%)
Jul 19, 2023 61.67 62.02 61.14 61.82 306,599 -0.06(-0.10%)
Jul 18, 2023 61.26 62.12 61.26 61.88 312,519 +0.52(+0.85%)
Jul 17, 2023 60.97 61.64 60.80 61.36 187,994 +0.25(+0.40%)
Jul 14, 2023 61.71 61.71 60.79 61.11 269,633 -0.61(-0.99%)
Jul 13, 2023 61.93 62.11 61.62 61.73 255,557 -0.26(-0.41%)
Jul 12, 2023 62.22 62.22 61.64 61.98 444,923 +0.44(+0.72%)
Jul 11, 2023 61.25 61.74 61.22 61.54 227,701 +0.41(+0.68%)
Jul 10, 2023 60.51 61.42 60.51 61.12 370,605 +0.67(+1.11%)
Jul 07, 2023 60.36 61.18 60.06 60.45 381,939 +0.13(+0.21%)
Jul 06, 2023 60.77 61.04 59.60 60.32 515,825 -0.77(-1.26%)
Jul 05, 2023 61.13 61.56 60.83 61.09 416,826 -0.54(-0.88%)
Jul 03, 2023 61.39 61.92 61.27 61.64 294,975 -0.14(-0.22%)
Jun 30, 2023 61.83 62.33 61.50 61.77 679,626 +0.20(+0.32%)
Jun 29, 2023 60.66 61.67 60.51 61.58 477,378 +0.50(+0.83%)
Jun 28, 2023 61.24 61.37 60.53 61.07 2,014,105 -0.37(-0.60%)
Jun 27, 2023 61.13 61.73 60.65 61.44 687,861 +0.68(+1.12%)
Jun 26, 2023 60.10 61.11 60.08 60.76 322,578 +0.80(+1.33%)
Jun 23, 2023 60.12 60.84 59.89 59.96 1,236,707 -0.73(-1.20%)
Jun 22, 2023 60.97 60.97 60.02 60.69 429,527 -0.08(-0.13%)
Jun 21, 2023 60.11 61.09 59.80 60.77 419,767 +0.47(+0.79%)
Jun 20, 2023 60.64 61.05 59.78 60.29 444,233 -0.73(-1.20%)
Jun 16, 2023 61.10 61.28 60.55 61.02 1,097,617 +0.35(+0.57%)
Jun 15, 2023 60.15 60.89 59.96 60.68 431,103 +0.48(+0.80%)
Jun 14, 2023 60.53 60.77 59.87 60.19 374,162 -0.25(-0.41%)
Jun 13, 2023 59.77 60.67 59.77 60.44 434,590 +0.74(+1.24%)
Jun 12, 2023 59.29 59.90 58.92 59.70 367,388 +0.38(+0.63%)
Jun 09, 2023 59.75 59.83 59.15 59.32 403,886 -0.56(-0.94%)
Jun 08, 2023 60.62 60.96 59.55 59.89 451,008 -0.88(-1.45%)
Jun 07, 2023 58.66 61.04 58.64 60.77 718,683 +2.12(+3.62%)
Jun 06, 2023 57.47 59.06 57.47 58.64 515,308 +1.17(+2.03%)
Jun 05, 2023 58.20 58.46 57.20 57.48 599,901 -1.15(-1.96%)
Jun 02, 2023 58.77 59.33 58.44 58.63 1,010,675 +0.43(+0.74%)
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.