Skip to main content

Donaldson Company, Inc. Common Stock (NY:DCI)

69.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 69.52 69.67 69.10 69.35 549,311 -0.22(-0.32%)
Jun 27, 2025 70.10 70.28 69.24 69.57 1,037,130 -0.37(-0.53%)
Jun 26, 2025 69.28 70.06 69.24 69.94 466,242 +0.91(+1.32%)
Jun 25, 2025 69.51 69.52 68.80 69.03 474,179 -0.33(-0.48%)
Jun 24, 2025 69.29 69.62 68.85 69.36 508,675 +0.24(+0.35%)
Jun 23, 2025 68.08 69.17 67.70 69.12 476,047 +0.98(+1.44%)
Jun 20, 2025 68.78 69.00 67.94 68.14 970,586 -0.29(-0.42%)
Jun 18, 2025 68.23 68.95 68.05 68.43 466,171 +0.09(+0.13%)
Jun 17, 2025 68.92 68.98 68.18 68.34 669,587 -0.70(-1.01%)
Jun 16, 2025 69.16 69.50 68.67 69.04 493,254 +0.68(+0.99%)
Jun 13, 2025 68.28 68.75 68.12 68.36 626,575 -0.96(-1.38%)
Jun 12, 2025 69.13 69.45 68.83 69.32 453,567 -0.17(-0.24%)
Jun 11, 2025 70.20 70.36 69.22 69.49 422,174 -0.79(-1.12%)
Jun 10, 2025 70.37 70.79 70.03 70.27 590,594 +0.03(+0.04%)
Jun 09, 2025 70.31 70.73 69.74 70.24 473,726 +0.17(+0.24%)
Jun 06, 2025 70.30 70.38 69.74 70.07 547,983 +0.52(+0.74%)
Jun 05, 2025 69.43 70.06 68.85 69.55 746,638 +0.33(+0.47%)
Jun 04, 2025 70.00 70.34 68.86 69.23 916,798 +0.24(+0.35%)
Jun 03, 2025 73.68 73.68 68.50 68.99 1,118,748 +0.12(+0.17%)
Jun 02, 2025 69.18 69.25 68.05 68.87 911,325 -0.38(-0.55%)
May 30, 2025 69.21 69.61 68.72 69.25 628,725 -0.19(-0.27%)
May 29, 2025 69.34 69.44 68.76 69.44 381,444 +0.45(+0.65%)
May 28, 2025 70.08 70.09 68.85 68.99 389,717 -1.04(-1.48%)
May 27, 2025 69.00 70.05 68.42 70.02 601,830 +2.13(+3.14%)
May 23, 2025 67.46 68.17 67.46 67.89 319,058 -0.63(-0.92%)
May 22, 2025 68.08 68.80 67.90 68.52 323,410 -0.07(-0.10%)
May 21, 2025 69.37 69.68 68.40 68.59 451,889 -1.55(-2.21%)
May 20, 2025 70.82 71.05 69.86 70.14 492,959 -0.43(-0.61%)
May 19, 2025 69.69 70.68 69.50 70.57 476,587 -0.14(-0.20%)
May 16, 2025 69.78 70.81 69.52 70.71 425,332 +0.98(+1.40%)
May 15, 2025 69.47 70.09 69.39 69.73 431,786 +0.27(+0.39%)
May 14, 2025 69.72 69.95 69.32 69.47 361,331 -0.55(-0.78%)
May 13, 2025 70.24 70.49 69.86 70.01 455,295 -0.05(-0.07%)
May 12, 2025 69.45 70.37 69.45 70.06 455,678 +2.75(+4.08%)
May 09, 2025 67.59 67.94 67.17 67.31 330,550 -0.02(-0.03%)
May 08, 2025 66.55 67.82 66.14 67.33 401,483 +1.47(+2.24%)
May 07, 2025 66.15 66.22 65.43 65.86 502,710 +0.17(+0.26%)
May 06, 2025 65.85 66.30 65.55 65.69 383,832 -0.67(-1.01%)
May 05, 2025 66.73 67.01 66.33 66.36 413,695 -0.62(-0.92%)
May 02, 2025 66.22 67.31 66.20 66.98 380,441 +1.42(+2.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.