Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	59.98	60.51	59.31	60.37	847,304	+0.80(+1.35%)
Nov 29, 2023	59.37	59.76	58.82	59.56	703,839	+1.25(+2.14%)
Nov 28, 2023	59.35	59.35	58.29	58.31	486,186	-1.08(-1.82%)
Nov 27, 2023	59.71	59.89	59.31	59.39	502,821	-0.61(-1.01%)
Nov 24, 2023	59.70	60.15	59.70	60.00	176,160	+0.31(+0.52%)
Nov 22, 2023	59.85	60.32	59.64	59.69	408,727	-0.04(-0.07%)
Nov 21, 2023	59.49	59.84	59.47	59.73	591,581	+0.06(+0.10%)
Nov 20, 2023	59.97	60.09	59.60	59.67	555,479	-0.24(-0.40%)
Nov 17, 2023	59.94	60.16	59.41	59.91	982,690	+0.42(+0.70%)
Nov 16, 2023	60.53	60.70	59.35	59.49	927,732	-1.01(-1.67%)
Nov 15, 2023	60.53	61.03	60.17	60.51	549,632	-0.07(-0.11%)
Nov 14, 2023	60.10	60.69	60.10	60.57	406,346	+1.35(+2.28%)
Nov 13, 2023	59.29	59.62	59.22	59.23	309,590	-0.33(-0.55%)
Nov 10, 2023	58.86	59.64	58.49	59.55	284,875	+0.97(+1.66%)
Nov 09, 2023	59.05	59.19	58.56	58.58	492,105	-0.24(-0.40%)
Nov 08, 2023	58.38	59.08	58.38	58.82	430,665	+0.57(+0.97%)
Nov 07, 2023	58.79	58.79	58.10	58.25	356,477	-0.76(-1.29%)
Nov 06, 2023	59.13	59.51	58.61	59.02	374,774	-0.13(-0.22%)
Nov 03, 2023	59.03	59.74	58.90	59.15	381,587	+0.65(+1.10%)
Nov 02, 2023	58.16	58.65	57.86	58.50	457,077	+1.14(+1.99%)
Nov 01, 2023	57.18	57.50	56.61	57.36	354,868	+0.15(+0.26%)
Oct 31, 2023	56.87	57.48	56.75	57.21	757,393	+0.22(+0.38%)
Oct 30, 2023	57.13	57.42	56.77	56.99	312,540	+0.14(+0.24%)
Oct 27, 2023	57.59	57.98	56.81	56.85	337,402	-0.78(-1.36%)
Oct 26, 2023	57.77	58.22	57.52	57.64	368,467	+0.09(+0.16%)
Oct 25, 2023	57.54	58.55	57.31	57.55	301,100	-0.57(-0.97%)
Oct 24, 2023	58.03	58.43	57.43	58.11	294,509	+0.55(+0.95%)
Oct 23, 2023	58.08	58.43	57.35	57.57	409,990	-0.56(-0.96%)
Oct 20, 2023	58.64	58.91	57.74	58.12	491,674	-0.25(-0.42%)
Oct 19, 2023	58.92	59.41	58.19	58.37	464,177	-0.61(-1.03%)
Oct 18, 2023	60.85	61.01	58.97	58.98	347,633	-2.44(-3.97%)
Oct 17, 2023	60.20	61.81	60.20	61.42	759,627	+0.87(+1.44%)
Oct 16, 2023	60.65	61.36	60.03	60.55	372,081	+0.49(+0.81%)
Oct 13, 2023	60.80	61.15	59.75	60.06	343,284	-0.56(-0.92%)
Oct 12, 2023	61.02	61.19	60.24	60.61	344,824	-0.23(-0.38%)
Oct 11, 2023	60.21	60.85	60.06	60.84	341,955	+0.65(+1.07%)
Oct 10, 2023	60.02	60.58	59.86	60.20	324,324	+0.40(+0.66%)
Oct 09, 2023	59.29	60.12	59.04	59.80	318,681	+0.34(+0.57%)
Oct 06, 2023	58.74	59.99	58.55	59.46	437,221	+0.59(+0.99%)
Oct 05, 2023	59.12	59.55	58.72	58.88	366,746	-0.20(-0.34%)
Oct 04, 2023	58.85	59.24	58.53	59.08	308,478	+0.17(+0.29%)
Oct 03, 2023	58.99	59.47	58.56	58.91	340,212	-0.35(-0.59%)
Oct 02, 2023	58.92	59.83	58.88	59.26	314,727	+0.08(+0.13%)
Sep 29, 2023	59.69	59.91	59.10	59.18	392,634	-0.15(-0.25%)
Sep 28, 2023	58.82	59.90	58.82	59.32	452,626	+0.37(+0.62%)
Sep 27, 2023	58.93	59.15	58.59	58.96	296,268	+0.42(+0.71%)
Sep 26, 2023	59.41	59.52	58.52	58.54	274,271	-1.17(-1.96%)
Sep 25, 2023	59.16	59.95	59.59	59.71	249,796	+0.26(+0.43%)
Sep 22, 2023	59.18	59.87	59.18	59.45	218,490	+0.26(+0.44%)
Sep 21, 2023	60.02	60.25	59.18	59.20	246,392	-1.04(-1.73%)
Sep 20, 2023	60.66	61.17	60.18	60.24	200,551	-0.03(-0.05%)
Sep 19, 2023	61.06	61.28	60.19	60.27	324,663	-1.02(-1.67%)
Sep 18, 2023	61.44	61.97	61.10	61.29	232,795	+0.11(+0.18%)
Sep 15, 2023	61.22	61.31	60.68	61.18	1,081,569	-0.23(-0.37%)
Sep 14, 2023	61.66	61.98	61.14	61.41	338,528	+0.36(+0.59%)
Sep 13, 2023	61.17	61.35	60.76	61.05	292,252	-0.26(-0.42%)
Sep 12, 2023	61.58	62.04	61.11	61.31	296,079	-0.56(-0.90%)
Sep 11, 2023	61.61	61.92	61.27	61.86	297,520	+0.51(+0.82%)
Sep 08, 2023	61.56	61.67	61.20	61.36	195,136	-0.14(-0.23%)
Sep 07, 2023	62.56	62.81	60.94	61.50	617,791	-1.32(-2.10%)
Sep 06, 2023	62.90	63.50	62.42	62.82	381,264	+0.01(+0.02%)
Sep 05, 2023	63.79	63.90	62.02	62.81	427,518	-1.54(-2.39%)
Sep 01, 2023	63.67	64.40	63.47	64.35	337,768	+0.97(+1.53%)
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	-2.22(-3.53%)
May 08, 2023	63.84	63.84	62.89	62.90	335,897	-0.59(-0.93%)
May 05, 2023	63.25	63.78	62.93	63.49	351,934	+0.95(+1.53%)
May 04, 2023	63.60	64.04	62.48	62.54	414,973	-1.17(-1.84%)
May 03, 2023	63.89	64.64	63.64	63.71	508,342	+0.16(+0.25%)
May 02, 2023	63.03	63.61	62.40	63.55	517,905	+0.23(+0.36%)
May 01, 2023	62.53	63.72	62.53	63.32	321,735	+0.77(+1.23%)
Apr 28, 2023	62.44	63.18	62.39	62.56	949,896	-0.02(-0.03%)
Apr 27, 2023	61.48	62.72	61.48	62.58	458,786	+1.37(+2.24%)
Apr 26, 2023	61.82	62.31	61.13	61.21	438,475	-1.13(-1.82%)
Apr 25, 2023	63.10	63.44	62.32	62.34	513,390	-0.95(-1.51%)
Apr 24, 2023	62.70	63.59	62.70	63.30	379,678	+0.39(+0.63%)
Apr 21, 2023	63.16	63.16	62.52	62.90	554,119	-0.09(-0.14%)
Apr 20, 2023	62.62	63.30	62.26	62.99	457,268	+0.45(+0.72%)
Apr 19, 2023	62.65	62.70	62.03	62.54	460,365	-0.09(-0.14%)
Apr 18, 2023	62.67	63.03	62.28	62.63	444,142	+0.08(+0.13%)
Apr 17, 2023	62.58	62.93	62.05	62.55	304,503	+0.26(+0.41%)
Apr 14, 2023	62.27	63.02	62.00	62.29	277,131	+0.04(+0.06%)
Apr 13, 2023	62.29	62.56	61.36	62.25	349,852	+0.01(+0.02%)
Apr 12, 2023	62.16	62.66	61.87	62.24	386,762	+0.56(+0.91%)
Apr 11, 2023	61.28	61.92	61.28	61.68	379,470	+0.65(+1.06%)
Apr 10, 2023	59.96	61.09	59.62	61.03	407,964	+1.00(+1.67%)
Apr 06, 2023	60.76	60.76	59.92	60.03	496,508	-0.75(-1.23%)
Apr 05, 2023	61.16	61.51	60.37	60.78	529,053	-0.75(-1.22%)
Apr 04, 2023	64.26	64.26	61.19	61.52	508,992	-2.72(-4.23%)
Apr 03, 2023	64.06	64.48	63.47	64.24	560,675	-0.08(-0.12%)
Mar 31, 2023	63.91	64.40	63.68	64.32	634,318	+0.83(+1.30%)
Mar 30, 2023	63.98	64.26	63.40	63.49	362,097	-0.03(-0.05%)
Mar 29, 2023	63.64	63.74	63.09	63.52	456,442	+0.41(+0.66%)
Mar 28, 2023	62.64	63.61	62.38	63.11	448,069	+0.38(+0.61%)
Mar 27, 2023	62.89	63.09	62.35	62.72	311,383	+0.52(+0.84%)
Mar 24, 2023	61.60	62.21	61.11	62.20	421,463	+0.14(+0.22%)
Mar 23, 2023	62.27	63.30	61.62	62.06	409,017	-0.09(-0.14%)
Mar 22, 2023	63.20	63.63	62.13	62.15	504,499	-1.04(-1.65%)
Mar 21, 2023	63.26	63.69	62.57	63.20	531,900	+0.71(+1.13%)
Mar 20, 2023	61.93	63.06	61.93	62.49	432,610	+1.24(+2.03%)
Mar 17, 2023	62.66	62.66	60.78	61.25	1,312,206	-1.73(-2.75%)
Mar 16, 2023	61.02	63.12	60.90	62.98	466,418	+1.36(+2.20%)
Mar 15, 2023	62.57	62.57	60.74	61.62	448,176	-2.03(-3.19%)
Mar 14, 2023	63.48	64.32	62.86	63.65	621,812	+1.48(+2.37%)
Mar 13, 2023	62.30	62.69	61.32	62.17	674,268	-0.93(-1.47%)
Mar 10, 2023	64.45	64.67	62.84	63.10	328,850	-1.30(-2.02%)
Mar 09, 2023	65.22	65.62	64.37	64.40	342,411	-0.57(-0.88%)
Mar 08, 2023	65.16	65.34	64.71	64.97	262,639	-0.16(-0.24%)
Mar 07, 2023	65.22	65.70	64.84	65.13	389,360	+0.08(+0.12%)
Mar 06, 2023	65.65	65.90	64.95	65.05	489,828	-0.80(-1.21%)
Mar 03, 2023	65.65	65.91	65.07	65.84	547,692	+0.54(+0.83%)
Mar 02, 2023	64.71	65.42	64.23	65.30	544,283	+0.56(+0.87%)
Mar 01, 2023	62.33	65.30	61.99	64.74	643,259	+2.48(+3.98%)
Feb 28, 2023	62.12	62.87	62.12	62.26	715,479	+0.09(+0.14%)
Feb 27, 2023	62.46	62.78	61.98	62.17	287,943	+0.22(+0.35%)
Feb 24, 2023	61.41	62.07	60.87	61.96	433,928	-0.03(-0.05%)
Feb 23, 2023	62.15	62.57	61.02	61.99	470,919	+0.07(+0.11%)
Feb 22, 2023	61.96	62.38	61.68	61.92	387,772	+0.15(+0.24%)
Feb 21, 2023	62.75	63.20	61.53	61.77	301,850	-1.50(-2.36%)
Feb 17, 2023	62.70	63.35	62.65	63.27	330,884	+0.56(+0.89%)
Feb 16, 2023	62.15	63.13	62.15	62.70	228,607	-0.14(-0.22%)
Feb 15, 2023	62.33	63.23	62.19	62.84	309,195	+0.29(+0.46%)
Feb 14, 2023	62.65	63.00	62.05	62.56	344,367	-0.30(-0.47%)
Feb 13, 2023	62.40	63.00	61.98	62.85	400,953	+0.70(+1.12%)
Feb 10, 2023	61.66	62.21	61.19	62.15	271,586	+0.52(+0.85%)
Feb 09, 2023	62.33	62.65	61.33	61.63	297,838	-0.24(-0.38%)
Feb 08, 2023	61.59	62.22	61.45	61.87	236,687	-0.15(-0.24%)
Feb 07, 2023	61.29	62.11	60.79	62.01	341,102	+0.38(+0.62%)
Feb 06, 2023	62.08	62.58	61.62	61.63	396,438	-0.83(-1.33%)
Feb 03, 2023	62.31	62.99	62.03	62.47	356,717	-0.17(-0.27%)
Feb 02, 2023	62.38	62.65	61.98	62.63	327,627	+0.67(+1.08%)
Feb 01, 2023	60.94	62.32	60.90	61.97	390,536	+0.81(+1.33%)
Jan 31, 2023	60.17	61.44	59.91	61.15	1,283,206	+1.34(+2.25%)
Jan 30, 2023	60.29	60.75	59.79	59.81	398,016	-0.69(-1.13%)
Jan 27, 2023	60.29	60.85	59.98	60.49	291,809	+0.16(+0.26%)
Jan 26, 2023	60.12	60.45	59.64	60.34	371,594	+0.58(+0.97%)
Jan 25, 2023	59.35	59.78	59.08	59.76	256,802	-0.10(-0.16%)
Jan 24, 2023	58.71	60.10	58.62	59.86	390,306	+0.75(+1.26%)
Jan 23, 2023	58.58	59.48	58.15	59.11	277,409	+0.62(+1.06%)
Jan 20, 2023	58.10	58.50	57.77	58.49	324,605	+0.69(+1.19%)
Jan 19, 2023	59.21	59.21	57.79	57.81	234,790	-1.53(-2.58%)
Jan 18, 2023	60.18	60.53	59.25	59.34	338,914	-0.63(-1.05%)
Jan 17, 2023	60.51	60.97	59.94	59.97	262,189	-0.56(-0.92%)
Jan 13, 2023	59.93	60.54	59.93	60.52	211,063	+0.43(+0.72%)
Jan 12, 2023	60.00	60.52	59.79	60.09	321,185	+0.17(+0.28%)
Jan 11, 2023	59.83	60.09	59.48	59.93	213,227	+0.42(+0.71%)
Jan 10, 2023	58.91	59.70	58.91	59.50	360,559	+0.45(+0.76%)
Jan 09, 2023	59.13	59.71	58.77	59.05	351,888	-0.01(-0.02%)
Jan 06, 2023	58.01	59.19	58.01	59.06	353,783	+1.73(+3.01%)
Jan 05, 2023	57.85	57.91	57.10	57.34	407,319	-0.75(-1.28%)
Jan 04, 2023	58.08	58.48	57.43	58.08	382,853	+0.22(+0.37%)
Jan 03, 2023	57.99	58.29	57.34	57.87	398,932	+0.13(+0.22%)
Dec 30, 2022	58.14	58.15	57.28	57.74	299,404	-0.69(-1.18%)
Dec 29, 2022	57.88	58.82	57.81	58.43	234,378	+0.95(+1.66%)
Dec 28, 2022	58.88	59.06	57.46	57.47	304,360	-1.28(-2.19%)
Dec 27, 2022	58.63	59.28	58.50	58.76	219,038	+0.21(+0.35%)
Dec 23, 2022	58.15	58.88	58.06	58.55	325,269	+0.32(+0.56%)
Dec 22, 2022	58.94	59.06	57.62	58.23	306,064	-1.06(-1.79%)
Dec 21, 2022	58.37	59.29	58.37	59.29	506,846	+1.31(+2.27%)
Dec 20, 2022	56.98	58.62	56.98	57.97	553,769	+0.80(+1.41%)
Dec 19, 2022	57.75	58.48	57.03	57.17	480,638	-0.44(-0.77%)
Dec 16, 2022	57.35	57.94	57.11	57.61	1,321,572	-0.29(-0.51%)
Dec 15, 2022	57.92	58.60	57.69	57.91	580,446	-0.80(-1.37%)
Dec 14, 2022	58.86	59.12	58.22	58.71	552,728	-0.07(-0.12%)
Dec 13, 2022	59.86	59.86	58.69	58.78	676,387	+0.32(+0.55%)
Dec 12, 2022	58.58	58.66	57.94	58.45	473,563	+0.11(+0.18%)
Dec 09, 2022	58.33	58.67	57.80	58.35	417,807	-0.02(-0.03%)
Dec 08, 2022	58.28	58.78	58.12	58.37	328,725	+0.28(+0.49%)
Dec 07, 2022	58.08	58.82	58.07	58.08	322,208	-0.01(-0.02%)
Dec 06, 2022	58.40	58.82	57.37	58.09	499,769	-0.31(-0.54%)
Dec 05, 2022	58.99	58.99	57.96	58.41	317,626	-1.24(-2.07%)
Dec 02, 2022	59.01	60.07	58.71	59.64	506,143	+0.08(+0.13%)

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.

Donaldson Company (NY: DCI )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Donaldson Company (NY: DCI )

Historical Prices

Sections

Services