Skip to main content

Donaldson Company, Inc. Common Stock (NY:DCI)

69.35 -0.22 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 69.52 69.67 69.10 69.35 549,311 -0.22(-0.32%)
Jun 27, 2025 70.10 70.28 69.24 69.57 1,037,130 -0.37(-0.53%)
Jun 26, 2025 69.28 70.06 69.24 69.94 466,242 +0.91(+1.32%)
Jun 25, 2025 69.51 69.52 68.80 69.03 474,179 -0.33(-0.48%)
Jun 24, 2025 69.29 69.62 68.85 69.36 508,675 +0.24(+0.35%)
Jun 23, 2025 68.08 69.17 67.70 69.12 476,047 +0.98(+1.44%)
Jun 20, 2025 68.78 69.00 67.94 68.14 970,586 -0.29(-0.42%)
Jun 18, 2025 68.23 68.95 68.05 68.43 466,171 +0.09(+0.13%)
Jun 17, 2025 68.92 68.98 68.18 68.34 669,587 -0.70(-1.01%)
Jun 16, 2025 69.16 69.50 68.67 69.04 493,254 +0.38(+0.55%)
Jun 13, 2025 68.58 69.05 68.42 68.66 623,838 -0.96(-1.38%)
Jun 12, 2025 69.43 69.75 69.13 69.62 451,586 -0.17(-0.24%)
Jun 11, 2025 70.51 70.67 69.53 69.79 420,330 -0.79(-1.12%)
Jun 10, 2025 70.68 71.10 70.33 70.58 588,014 +0.03(+0.04%)
Jun 09, 2025 70.62 71.04 70.05 70.55 471,657 +0.17(+0.24%)
Jun 06, 2025 70.61 70.69 70.05 70.38 545,589 +0.52(+0.74%)
Jun 05, 2025 69.73 70.37 69.15 69.86 743,376 +0.33(+0.47%)
Jun 04, 2025 70.31 70.65 69.17 69.53 912,793 +0.24(+0.35%)
Jun 03, 2025 74.00 74.00 68.80 69.29 1,113,860 +0.12(+0.17%)
Jun 02, 2025 69.48 69.55 68.35 69.17 907,344 -0.38(-0.55%)
May 30, 2025 69.51 69.92 69.03 69.55 625,978 -0.19(-0.27%)
May 29, 2025 69.64 69.74 69.06 69.74 379,778 +0.45(+0.65%)
May 28, 2025 70.39 70.40 69.15 69.29 388,015 -1.04(-1.48%)
May 27, 2025 69.30 70.36 68.72 70.33 599,201 +2.14(+3.14%)
May 23, 2025 67.76 68.47 67.76 68.19 317,664 -0.63(-0.92%)
May 22, 2025 68.38 69.10 68.20 68.82 321,997 -0.07(-0.10%)
May 21, 2025 69.67 69.99 68.70 68.89 449,915 -1.56(-2.21%)
May 20, 2025 71.13 71.36 70.17 70.45 490,806 -0.43(-0.61%)
May 19, 2025 70.00 70.99 69.81 70.88 474,505 -0.14(-0.20%)
May 16, 2025 70.09 71.12 69.83 71.02 423,474 +0.98(+1.40%)
May 15, 2025 69.77 70.40 69.69 70.04 429,900 +0.27(+0.39%)
May 14, 2025 70.03 70.26 69.62 69.77 359,753 -0.55(-0.78%)
May 13, 2025 70.55 70.80 70.17 70.32 453,306 -0.05(-0.07%)
May 12, 2025 69.75 70.67 69.75 70.37 453,687 +2.76(+4.08%)
May 09, 2025 67.89 68.24 67.46 67.61 329,106 -0.02(-0.03%)
May 08, 2025 66.84 68.12 66.43 67.63 399,729 +1.48(+2.24%)
May 07, 2025 66.44 66.51 65.72 66.15 500,514 +0.17(+0.26%)
May 06, 2025 66.14 66.59 65.83 65.98 382,155 -0.67(-1.01%)
May 05, 2025 67.02 67.30 66.62 66.65 411,888 -0.62(-0.92%)
May 02, 2025 66.51 67.61 66.50 67.27 378,779 +1.43(+2.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.