Donaldson Company (NY: DCI )

72.40 -0.45 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 72.35 72.54 71.81 72.40 666,387 -0.45(-0.62%)
May 28, 2024 74.43 74.43 72.65 72.85 705,280 -1.34(-1.81%)
May 24, 2024 74.28 74.28 73.60 74.19 372,317 +0.47(+0.64%)
May 23, 2024 74.91 75.06 73.70 73.72 346,124 -1.21(-1.61%)
May 22, 2024 74.87 75.28 74.75 74.93 287,047 -0.21(-0.28%)
May 21, 2024 75.27 75.92 74.60 75.14 310,483 -0.42(-0.56%)
May 20, 2024 73.95 75.65 73.94 75.56 464,284 +1.78(+2.41%)
May 17, 2024 73.77 74.09 73.24 73.78 250,204 -0.13(-0.18%)
May 16, 2024 74.76 74.87 73.68 73.91 327,292 -1.17(-1.56%)
May 15, 2024 75.24 75.54 74.95 75.08 282,113 +0.12(+0.16%)
May 14, 2024 74.89 75.52 74.59 74.96 432,843 +0.35(+0.47%)
May 13, 2024 75.52 75.85 74.58 74.61 320,196 -0.55(-0.73%)
May 10, 2024 75.20 75.51 74.74 75.16 476,254 +0.17(+0.23%)
May 09, 2024 74.31 75.08 74.25 74.99 373,922 +0.72(+0.97%)
May 08, 2024 74.85 75.05 74.06 74.27 383,921 -0.63(-0.84%)
May 07, 2024 75.54 75.98 74.89 74.90 1,166,427 -0.36(-0.48%)
May 06, 2024 74.36 75.30 74.28 75.26 455,391 +1.44(+1.95%)
May 03, 2024 73.65 73.90 73.09 73.82 304,306 +0.62(+0.85%)
May 02, 2024 72.74 73.28 72.08 73.20 361,908 +0.78(+1.08%)
May 01, 2024 72.27 73.25 72.27 72.42 439,882 +0.22(+0.30%)
Apr 30, 2024 72.72 73.14 72.11 72.20 582,816 -0.75(-1.03%)
Apr 29, 2024 72.61 73.29 72.61 72.95 361,688 +0.68(+0.94%)
Apr 26, 2024 72.01 72.59 72.01 72.27 268,103 +0.07(+0.10%)
Apr 25, 2024 72.15 72.73 71.49 72.20 553,100 -0.28(-0.39%)
Apr 24, 2024 72.54 73.37 71.65 72.48 1,383,703 +0.04(+0.06%)
Apr 23, 2024 72.29 72.92 72.01 72.44 627,956 +0.39(+0.54%)
Apr 22, 2024 72.01 72.58 71.66 72.05 500,739 +0.14(+0.19%)
Apr 19, 2024 71.93 72.19 71.56 71.91 456,881 +0.26(+0.36%)
Apr 18, 2024 72.13 72.45 71.53 71.65 357,314 -0.31(-0.43%)
Apr 17, 2024 72.89 72.89 71.68 71.96 420,811 -0.49(-0.68%)
Apr 16, 2024 72.23 72.75 71.96 72.45 389,534 +0.00(+0.00%)
Apr 15, 2024 74.16 74.26 72.42 72.45 302,598 -1.02(-1.39%)
Apr 12, 2024 73.58 74.09 73.04 73.47 378,441 -0.83(-1.12%)
Apr 11, 2024 74.27 74.58 73.54 74.30 344,925 +0.13(+0.18%)
Apr 10, 2024 73.93 74.69 73.44 74.17 333,649 -0.59(-0.79%)
Apr 09, 2024 75.00 75.15 73.90 74.76 347,892 -0.12(-0.16%)
Apr 08, 2024 74.85 75.16 74.39 74.88 396,761 +0.40(+0.54%)
Apr 05, 2024 74.39 74.78 73.96 74.48 532,466 +0.35(+0.47%)
Apr 04, 2024 74.69 75.44 73.95 74.13 429,246 -0.08(-0.11%)
Apr 03, 2024 73.78 74.56 73.73 74.21 367,592 +0.38(+0.51%)
Apr 02, 2024 73.84 74.43 73.25 73.83 455,355 -0.13(-0.18%)
Apr 01, 2024 74.63 74.67 73.80 73.96 416,667 -0.72(-0.96%)
Mar 28, 2024 74.84 75.16 74.30 74.68 405,366 -0.24(-0.32%)
Mar 27, 2024 74.45 74.93 74.39 74.92 479,018 +0.84(+1.13%)
Mar 26, 2024 73.87 74.56 73.45 74.08 495,387 +0.35(+0.47%)
Mar 25, 2024 74.46 74.58 73.49 73.73 428,268 -0.86(-1.15%)
Mar 22, 2024 74.86 74.86 74.04 74.59 444,352 -0.17(-0.23%)
Mar 21, 2024 74.65 75.02 74.24 74.76 415,691 +0.39(+0.52%)
Mar 20, 2024 73.33 74.39 73.31 74.37 387,829 +1.05(+1.43%)
Mar 19, 2024 73.01 73.50 72.51 73.32 392,196 +0.39(+0.53%)
Mar 18, 2024 73.75 73.99 72.86 72.93 589,332 -0.80(-1.09%)
Mar 15, 2024 72.23 73.90 72.23 73.73 1,676,705 +1.24(+1.71%)
Mar 14, 2024 73.07 73.20 71.98 72.49 856,852 +0.58(+0.81%)
Mar 13, 2024 72.01 72.47 71.65 71.91 457,984 -0.07(-0.10%)
Mar 12, 2024 71.47 72.10 71.19 71.98 587,402 +0.28(+0.39%)
Mar 11, 2024 72.36 72.36 71.17 71.70 516,365 -0.83(-1.14%)
Mar 08, 2024 73.90 74.22 72.52 72.53 429,881 -1.12(-1.52%)
Mar 07, 2024 73.79 73.89 73.13 73.65 542,632 +0.22(+0.30%)
Mar 06, 2024 72.72 73.49 72.53 73.43 409,487 +1.14(+1.58%)
Mar 05, 2024 72.58 73.15 71.86 72.29 482,902 -0.40(-0.55%)
Mar 04, 2024 72.81 73.83 72.55 72.69 513,269 +0.17(+0.23%)
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.