Chronicle Journal: Finance

Donaldson Company (NY: DCI )

63.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 63.70 63.83 62.89 63.32 397,223 -0.49(-0.77%)
May 04, 2021 62.78 64.01 62.26 63.81 591,038 +0.83(+1.32%)
May 03, 2021 63.41 63.73 62.74 62.98 508,277 +0.10(+0.16%)
Apr 30, 2021 63.19 63.25 62.69 62.88 1,116,200 -0.62(-0.98%)
Apr 29, 2021 62.42 63.68 62.22 63.50 657,360 +1.36(+2.19%)
Apr 28, 2021 62.29 62.93 62.12 62.14 1,684,322 -0.17(-0.27%)
Apr 27, 2021 62.35 62.65 61.72 62.31 718,566 +0.06(+0.10%)
Apr 26, 2021 62.30 62.64 62.11 62.25 387,247 +0.15(+0.24%)
Apr 23, 2021 61.48 62.40 61.34 62.10 470,700 +0.89(+1.45%)
Apr 22, 2021 61.66 62.28 61.05 61.21 506,345 -0.41(-0.67%)
Apr 21, 2021 60.75 61.89 60.71 61.62 636,923 +0.98(+1.62%)
Apr 20, 2021 60.72 61.07 59.94 60.64 412,091 -0.02(-0.03%)
Apr 19, 2021 60.88 61.15 60.29 60.66 366,258 -0.20(-0.33%)
Apr 16, 2021 60.57 61.18 60.36 60.86 490,300 +0.46(+0.76%)
Apr 15, 2021 59.79 60.45 59.51 60.40 351,396 +0.84(+1.41%)
Apr 14, 2021 59.26 60.10 59.26 59.56 478,882 +0.32(+0.54%)
Apr 13, 2021 59.80 59.80 59.04 59.24 340,392 -0.77(-1.28%)
Apr 12, 2021 59.52 60.03 59.47 60.01 325,574 +0.35(+0.59%)
Apr 09, 2021 58.99 59.81 58.70 59.66 396,600 +0.81(+1.38%)
Apr 08, 2021 58.85 58.97 58.59 58.85 382,657 +0.04(+0.07%)
Apr 07, 2021 59.14 59.34 58.63 58.81 307,997 -0.30(-0.51%)
Apr 06, 2021 58.86 59.72 58.76 59.11 318,213 +0.41(+0.70%)
Apr 05, 2021 58.95 59.29 58.61 58.70 501,731 -0.23(-0.39%)
Apr 01, 2021 58.55 58.94 58.12 58.93 354,600 +0.77(+1.32%)
Mar 31, 2021 59.25 59.40 58.15 58.16 619,360 -0.95(-1.61%)
Mar 30, 2021 58.79 59.43 58.59 59.11 294,729 +0.33(+0.56%)
Mar 29, 2021 58.57 59.28 58.38 58.78 472,073 -0.18(-0.31%)
Mar 26, 2021 59.10 59.40 58.28 58.96 419,100 +0.41(+0.70%)
Mar 25, 2021 57.29 58.93 57.07 58.55 650,664 +1.07(+1.86%)
Mar 24, 2021 57.62 58.61 57.42 57.48 742,831 +0.21(+0.37%)
Mar 23, 2021 58.83 59.15 56.93 57.27 462,592 -2.02(-3.41%)
Mar 22, 2021 59.50 59.89 58.36 59.29 632,120 -0.22(-0.37%)
Mar 19, 2021 60.20 60.43 59.18 59.51 1,224,500 -0.88(-1.46%)
Mar 18, 2021 60.53 61.30 60.33 60.39 341,763 -0.21(-0.35%)
Mar 17, 2021 60.56 60.81 60.04 60.60 328,748 +0.04(+0.07%)
Mar 16, 2021 61.69 61.77 60.14 60.56 459,370 -1.12(-1.82%)
Mar 15, 2021 61.42 61.69 60.59 61.68 287,009 +0.22(+0.36%)
Mar 12, 2021 60.95 61.53 60.63 61.46 264,900 +0.54(+0.89%)
Mar 11, 2021 61.31 61.72 60.70 60.92 200,633 -0.22(-0.36%)
Mar 10, 2021 59.27 61.56 59.06 61.14 444,133 +2.07(+3.50%)
Mar 09, 2021 60.62 60.62 59.04 59.07 330,681 -1.05(-1.75%)
Mar 08, 2021 59.28 60.58 58.98 60.12 356,557 +1.00(+1.69%)
Mar 05, 2021 57.88 59.23 57.10 59.12 394,700 +2.05(+3.59%)
Mar 04, 2021 58.12 58.36 56.82 57.07 481,168 -1.06(-1.82%)
Mar 03, 2021 59.01 59.38 58.01 58.13 657,868 -1.10(-1.86%)
Mar 02, 2021 60.46 60.46 58.86 59.23 391,145 -0.87(-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.