Skip to main content

Donaldson Company (NY: DCI )

72.25 +0.32 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 51.64 52.87 51.60 52.75 558,310 +1.06(+2.04%)
Jul 28, 2022 51.21 51.73 50.93 51.69 214,067 +0.65(+1.27%)
Jul 27, 2022 50.42 51.15 50.09 51.04 374,897 +0.71(+1.41%)
Jul 26, 2022 49.36 50.38 49.27 50.33 327,682 +0.75(+1.51%)
Jul 25, 2022 49.48 49.73 49.13 49.59 316,317 -0.02(-0.04%)
Jul 22, 2022 50.11 50.17 49.43 49.61 278,785 -0.33(-0.66%)
Jul 21, 2022 49.07 49.95 48.80 49.94 243,276 +0.69(+1.40%)
Jul 20, 2022 48.93 49.38 48.55 49.25 350,304 +0.35(+0.71%)
Jul 19, 2022 47.47 48.95 47.45 48.90 395,907 +2.06(+4.41%)
Jul 18, 2022 47.48 47.71 46.76 46.84 290,301 -0.39(-0.82%)
Jul 15, 2022 46.83 47.36 46.53 47.22 473,395 +1.07(+2.31%)
Jul 14, 2022 46.11 46.24 45.74 46.16 395,067 -0.69(-1.47%)
Jul 13, 2022 46.60 47.03 46.31 46.84 239,844 -0.25(-0.54%)
Jul 12, 2022 47.22 48.08 46.89 47.10 326,733 -0.22(-0.47%)
Jul 11, 2022 47.26 47.81 46.99 47.32 299,975 -0.18(-0.39%)
Jul 08, 2022 48.21 48.21 47.42 47.50 318,905 -0.69(-1.43%)
Jul 07, 2022 47.38 48.32 47.14 48.19 451,982 +1.19(+2.54%)
Jul 06, 2022 46.91 47.46 46.64 47.00 563,887 +0.06(+0.12%)
Jul 05, 2022 46.39 46.96 45.55 46.94 353,184 -0.15(-0.31%)
Jul 01, 2022 46.73 47.27 46.24 47.09 364,321 +0.42(+0.89%)
Jun 30, 2022 46.03 47.05 45.84 46.67 420,752 +0.03(+0.06%)
Jun 29, 2022 46.84 46.99 46.20 46.64 419,925 -0.28(-0.60%)
Jun 28, 2022 47.54 48.06 46.87 46.92 466,515 -0.45(-0.94%)
Jun 27, 2022 47.06 47.75 46.51 47.37 512,230 +0.76(+1.62%)
Jun 24, 2022 46.26 47.01 46.26 46.61 1,238,458 +0.52(+1.14%)
Jun 23, 2022 45.84 46.32 45.46 46.09 436,493 +0.16(+0.34%)
Jun 22, 2022 44.98 46.18 44.98 45.93 325,415 +0.36(+0.79%)
Jun 21, 2022 45.17 45.80 44.60 45.57 393,090 +0.72(+1.60%)
Jun 17, 2022 45.09 45.50 44.70 44.86 1,110,923 -0.03(-0.06%)
Jun 16, 2022 45.83 46.23 44.61 44.89 549,627 -1.92(-4.10%)
Jun 15, 2022 46.72 47.29 46.20 46.81 657,090 +0.30(+0.65%)
Jun 14, 2022 47.44 47.50 46.04 46.51 679,163 -0.82(-1.74%)
Jun 13, 2022 47.98 48.14 47.08 47.33 464,002 -1.64(-3.35%)
Jun 10, 2022 49.63 49.83 48.74 48.97 480,442 -1.48(-2.94%)
Jun 09, 2022 50.85 51.32 50.45 50.45 262,578 -0.69(-1.35%)
Jun 08, 2022 51.25 51.60 50.90 51.14 264,349 -0.50(-0.98%)
Jun 07, 2022 51.11 51.83 50.92 51.64 482,620 +0.22(+0.43%)
Jun 06, 2022 52.00 52.23 51.34 51.42 330,615 +0.02(+0.04%)
Jun 03, 2022 51.30 51.84 50.87 51.40 559,972 -0.37(-0.71%)
Jun 02, 2022 50.18 51.86 49.49 51.77 559,071 +2.55(+5.18%)
Jun 01, 2022 49.03 50.19 48.25 49.22 574,119 -1.25(-2.47%)
May 31, 2022 50.23 50.70 49.40 50.47 601,563 -0.18(-0.36%)
May 27, 2022 50.36 51.03 50.20 50.65 294,884 +0.67(+1.33%)
May 26, 2022 49.27 50.19 49.27 49.98 262,674 +1.14(+2.33%)
May 25, 2022 47.66 49.02 47.57 48.84 523,690 +0.84(+1.75%)
May 24, 2022 47.98 48.17 47.05 48.00 269,404 -0.16(-0.34%)
May 23, 2022 48.65 49.29 47.92 48.17 478,155 +0.10(+0.20%)
May 20, 2022 48.56 48.67 47.24 48.07 318,021 -0.07(-0.14%)
May 19, 2022 48.11 48.82 47.72 48.14 230,358 -0.14(-0.30%)
May 18, 2022 49.04 49.56 48.17 48.28 254,710 -1.39(-2.80%)
May 17, 2022 48.67 49.67 48.39 49.67 245,337 +1.71(+3.56%)
May 16, 2022 47.93 48.54 46.91 47.97 345,914 +0.03(+0.06%)
May 13, 2022 48.44 48.54 47.43 47.94 397,906 -0.04(-0.08%)
May 12, 2022 46.79 48.02 46.79 47.98 444,479 +1.17(+2.50%)
May 11, 2022 47.71 48.28 46.61 46.81 402,219 -0.81(-1.70%)
May 10, 2022 48.79 48.79 46.86 47.62 342,077 -0.80(-1.65%)
May 09, 2022 47.95 49.03 47.95 48.42 304,654 -0.10(-0.20%)
May 06, 2022 48.65 48.65 47.36 48.52 435,507 -0.40(-0.81%)
May 05, 2022 50.13 50.17 48.53 48.91 377,808 -1.58(-3.14%)
May 04, 2022 48.52 50.52 48.31 50.49 369,225 +1.94(+4.00%)
May 03, 2022 47.36 48.73 47.13 48.55 530,468 +1.08(+2.28%)
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.