Skip to main content

Donaldson Company (NY: DCI )

71.68 +0.04 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 58.35 58.38 57.79 58.34 720,980 +0.00(+0.00%)
May 27, 2021 58.32 58.68 58.32 58.34 559,117 +0.63(+1.08%)
May 26, 2021 57.59 57.80 57.35 57.72 494,701 +0.37(+0.64%)
May 25, 2021 57.93 58.17 57.23 57.35 361,091 -0.36(-0.62%)
May 24, 2021 57.81 57.96 57.10 57.71 373,162 +0.30(+0.53%)
May 21, 2021 57.72 58.04 57.03 57.41 414,726 +0.13(+0.23%)
May 20, 2021 57.44 57.58 57.04 57.27 353,561 -0.20(-0.35%)
May 19, 2021 57.62 57.66 56.88 57.47 496,095 -0.84(-1.45%)
May 18, 2021 59.64 59.64 58.30 58.31 333,523 -1.29(-2.16%)
May 17, 2021 60.10 60.44 59.06 59.60 385,820 -0.76(-1.26%)
May 14, 2021 59.42 60.53 59.23 60.36 462,561 +1.16(+1.95%)
May 13, 2021 57.87 59.44 57.85 59.20 692,599 +1.28(+2.21%)
May 12, 2021 59.71 59.90 57.94 57.93 380,099 -1.95(-3.26%)
May 11, 2021 60.79 60.92 59.61 59.88 572,302 -1.50(-2.44%)
May 10, 2021 61.84 62.02 61.32 61.37 440,122 -0.19(-0.31%)
May 07, 2021 60.66 61.64 60.28 61.56 527,804 +0.67(+1.10%)
May 06, 2021 60.22 60.89 60.01 60.89 376,621 +0.91(+1.52%)
May 05, 2021 60.34 60.46 59.57 59.98 419,330 -0.46(-0.77%)
May 04, 2021 59.47 60.64 58.98 60.45 623,932 +0.79(+1.32%)
May 03, 2021 60.07 60.37 59.43 59.66 536,565 +0.09(+0.16%)
Apr 30, 2021 59.86 59.92 59.38 59.56 1,178,322 -0.59(-0.98%)
Apr 29, 2021 59.13 60.32 58.94 60.15 693,945 +1.29(+2.19%)
Apr 28, 2021 59.01 59.61 58.85 58.86 1,778,063 -0.16(-0.27%)
Apr 27, 2021 59.06 59.35 58.47 59.02 758,557 +0.06(+0.10%)
Apr 26, 2021 59.02 59.34 58.84 58.97 408,799 +0.14(+0.24%)
Apr 23, 2021 58.24 59.11 58.11 58.83 496,896 +0.84(+1.45%)
Apr 22, 2021 58.41 59.00 57.84 57.98 534,525 -0.39(-0.67%)
Apr 21, 2021 57.55 58.63 57.51 58.37 672,370 +0.93(+1.62%)
Apr 20, 2021 57.52 57.85 56.78 57.44 435,025 -0.02(-0.03%)
Apr 19, 2021 57.67 57.93 57.11 57.46 386,642 -0.19(-0.33%)
Apr 16, 2021 57.38 57.95 57.18 57.65 517,587 +0.44(+0.76%)
Apr 15, 2021 56.64 57.26 56.37 57.22 370,952 +0.80(+1.41%)
Apr 14, 2021 56.14 56.93 56.14 56.42 505,534 +0.30(+0.54%)
Apr 13, 2021 56.65 56.65 55.93 56.12 359,336 -0.73(-1.28%)
Apr 12, 2021 56.38 56.87 56.33 56.85 343,693 +0.33(+0.59%)
Apr 09, 2021 55.88 56.66 55.60 56.51 418,672 +0.77(+1.38%)
Apr 08, 2021 55.75 55.86 55.50 55.75 403,953 +0.04(+0.07%)
Apr 07, 2021 56.02 56.21 55.54 55.71 325,138 -0.28(-0.51%)
Apr 06, 2021 55.76 56.57 55.66 55.99 335,923 +0.39(+0.70%)
Apr 05, 2021 55.84 56.16 55.52 55.61 529,654 -0.22(-0.39%)
Apr 01, 2021 55.46 55.83 55.06 55.82 374,335 +0.73(+1.32%)
Mar 31, 2021 56.13 56.27 55.08 55.09 653,830 -0.90(-1.61%)
Mar 30, 2021 55.69 56.30 55.50 55.99 311,132 +0.31(+0.56%)
Mar 29, 2021 55.48 56.15 55.30 55.68 498,346 -0.17(-0.31%)
Mar 26, 2021 55.98 56.27 55.21 55.85 442,425 +0.39(+0.70%)
Mar 25, 2021 54.27 55.82 54.06 55.46 686,876 +1.01(+1.86%)
Mar 24, 2021 54.58 55.52 54.39 54.45 784,173 +0.20(+0.37%)
Mar 23, 2021 55.73 56.03 53.93 54.25 488,337 -1.91(-3.41%)
Mar 22, 2021 56.36 56.73 55.28 56.16 667,300 -0.21(-0.37%)
Mar 19, 2021 57.03 57.24 56.06 56.37 1,292,649 -0.83(-1.46%)
Mar 18, 2021 57.34 58.07 57.15 57.21 360,783 -0.20(-0.35%)
Mar 17, 2021 57.37 57.61 56.87 57.41 347,044 +0.04(+0.07%)
Mar 16, 2021 58.44 58.51 56.97 57.37 484,936 -1.06(-1.82%)
Mar 15, 2021 58.18 58.44 57.40 58.43 302,982 +0.21(+0.36%)
Mar 12, 2021 57.74 58.29 57.43 58.22 279,643 +0.51(+0.89%)
Mar 11, 2021 58.08 58.47 57.50 57.71 211,799 -0.21(-0.36%)
Mar 10, 2021 56.15 58.31 55.95 57.92 468,851 +1.96(+3.50%)
Mar 09, 2021 57.42 57.42 55.93 55.96 349,085 -0.99(-1.75%)
Mar 08, 2021 56.15 57.39 55.87 56.95 376,401 +0.95(+1.69%)
Mar 05, 2021 54.83 56.11 54.09 56.00 416,667 +1.94(+3.59%)
Mar 04, 2021 55.06 55.28 53.82 54.06 507,947 -1.00(-1.82%)
Mar 03, 2021 55.90 56.25 54.95 55.07 694,481 -1.04(-1.86%)
Mar 02, 2021 57.27 57.27 55.76 56.11 412,914 -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.