Skip to main content

Donaldson Company (NY: DCI )

73.09 +1.41 (+1.97%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 58.37 58.40 57.81 58.36 720,714 +0.00(+0.00%)
May 27, 2021 58.35 58.71 58.35 58.36 558,910 +0.63(+1.08%)
May 26, 2021 57.62 57.82 57.37 57.74 494,518 +0.37(+0.64%)
May 25, 2021 57.95 58.19 57.26 57.37 360,957 -0.36(-0.62%)
May 24, 2021 57.83 57.99 57.12 57.73 373,024 +0.30(+0.53%)
May 21, 2021 57.74 58.06 57.05 57.43 414,573 +0.13(+0.23%)
May 20, 2021 57.46 57.60 57.06 57.29 353,430 -0.20(-0.35%)
May 19, 2021 57.64 57.68 56.91 57.49 495,912 -0.84(-1.45%)
May 18, 2021 59.66 59.66 58.32 58.34 333,400 -1.29(-2.16%)
May 17, 2021 60.13 60.46 59.08 59.62 385,678 -0.76(-1.26%)
May 14, 2021 59.44 60.55 59.25 60.38 462,390 +1.16(+1.95%)
May 13, 2021 57.89 59.46 57.87 59.23 692,343 +1.28(+2.21%)
May 12, 2021 59.73 59.92 57.96 57.95 379,958 -1.95(-3.26%)
May 11, 2021 60.81 60.94 59.63 59.90 572,091 -1.50(-2.44%)
May 10, 2021 61.86 62.04 61.34 61.40 439,960 -0.19(-0.31%)
May 07, 2021 60.69 61.66 60.30 61.59 527,609 +0.67(+1.10%)
May 06, 2021 60.24 60.91 60.03 60.91 376,482 +0.91(+1.52%)
May 05, 2021 60.36 60.49 59.60 60.00 419,175 -0.46(-0.77%)
May 04, 2021 59.49 60.66 59.00 60.47 623,701 +0.79(+1.32%)
May 03, 2021 60.09 60.39 59.45 59.68 536,367 +0.09(+0.16%)
Apr 30, 2021 59.88 59.94 59.41 59.59 1,177,887 -0.59(-0.98%)
Apr 29, 2021 59.15 60.34 58.96 60.17 693,689 +1.29(+2.19%)
Apr 28, 2021 59.03 59.63 58.87 58.89 1,777,406 -0.16(-0.27%)
Apr 27, 2021 59.08 59.37 58.49 59.05 758,277 +0.06(+0.10%)
Apr 26, 2021 59.04 59.36 58.86 58.99 408,648 +0.14(+0.24%)
Apr 23, 2021 58.26 59.13 58.13 58.85 496,713 +0.84(+1.45%)
Apr 22, 2021 58.43 59.02 57.86 58.00 534,328 -0.39(-0.67%)
Apr 21, 2021 57.57 58.65 57.53 58.39 672,122 +0.93(+1.62%)
Apr 20, 2021 57.54 57.87 56.80 57.46 434,865 -0.02(-0.03%)
Apr 19, 2021 57.69 57.95 57.13 57.48 386,499 -0.19(-0.33%)
Apr 16, 2021 57.40 57.98 57.20 57.67 517,396 +0.44(+0.76%)
Apr 15, 2021 56.66 57.28 56.39 57.24 370,816 +0.80(+1.41%)
Apr 14, 2021 56.16 56.95 56.16 56.44 505,347 +0.30(+0.54%)
Apr 13, 2021 56.67 56.67 55.95 56.14 359,203 -0.73(-1.28%)
Apr 12, 2021 56.40 56.89 56.35 56.87 343,566 +0.33(+0.59%)
Apr 09, 2021 55.90 56.68 55.62 56.54 418,518 +0.77(+1.38%)
Apr 08, 2021 55.77 55.88 55.52 55.77 403,804 +0.04(+0.07%)
Apr 07, 2021 56.04 56.23 55.56 55.73 325,018 -0.28(-0.51%)
Apr 06, 2021 55.78 56.59 55.68 56.01 335,799 +0.39(+0.70%)
Apr 05, 2021 55.86 56.18 55.54 55.63 529,459 -0.22(-0.39%)
Apr 01, 2021 55.48 55.85 55.08 55.84 374,197 +0.73(+1.32%)
Mar 31, 2021 56.15 56.29 55.10 55.11 653,589 -0.90(-1.61%)
Mar 30, 2021 55.71 56.32 55.52 56.01 311,017 +0.31(+0.56%)
Mar 29, 2021 55.50 56.18 55.32 55.70 498,162 -0.17(-0.31%)
Mar 26, 2021 56.00 56.29 55.23 55.87 442,261 +0.39(+0.70%)
Mar 25, 2021 54.29 55.84 54.08 55.48 686,623 +1.01(+1.86%)
Mar 24, 2021 54.60 55.54 54.41 54.47 783,883 +0.20(+0.37%)
Mar 23, 2021 55.75 56.05 53.95 54.27 488,157 -1.91(-3.41%)
Mar 22, 2021 56.38 56.75 55.30 56.18 667,054 -0.21(-0.37%)
Mar 19, 2021 57.05 57.27 56.08 56.39 1,292,172 -0.83(-1.46%)
Mar 18, 2021 57.36 58.09 57.17 57.23 360,650 -0.20(-0.35%)
Mar 17, 2021 57.39 57.63 56.90 57.43 346,916 +0.04(+0.07%)
Mar 16, 2021 58.46 58.53 56.99 57.39 484,757 -1.06(-1.82%)
Mar 15, 2021 58.20 58.46 57.42 58.45 302,870 +0.21(+0.36%)
Mar 12, 2021 57.76 58.31 57.45 58.24 279,539 +0.51(+0.89%)
Mar 11, 2021 58.10 58.49 57.52 57.73 211,721 -0.21(-0.36%)
Mar 10, 2021 56.17 58.34 55.97 57.94 468,678 +1.96(+3.50%)
Mar 09, 2021 57.45 57.45 55.95 55.98 348,956 -1.00(-1.75%)
Mar 08, 2021 56.18 57.41 55.89 56.97 376,262 +0.95(+1.69%)
Mar 05, 2021 54.85 56.13 54.11 56.02 416,513 +1.94(+3.59%)
Mar 04, 2021 55.08 55.30 53.84 54.08 507,759 -1.00(-1.82%)
Mar 03, 2021 55.92 56.27 54.97 55.09 694,225 -1.04(-1.86%)
Mar 02, 2021 57.29 57.29 55.78 56.13 412,761 -0.82(-1.45%)
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.