Skip to main content

Donaldson Company (NY: DCI )

72.36 -0.20 (-0.28%)
Streaming Delayed Price Updated: 3:45 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 73.15 73.51 72.45 72.56 695,185 -0.32(-0.44%)
Dec 06, 2024 72.98 73.28 72.81 72.88 547,043 -0.14(-0.19%)
Dec 05, 2024 73.26 73.64 72.61 73.02 764,494 -0.34(-0.46%)
Dec 04, 2024 72.56 73.97 72.22 73.36 855,577 +0.68(+0.94%)
Dec 03, 2024 76.13 76.47 72.14 72.68 1,962,026 -5.39(-6.90%)
Dec 02, 2024 78.29 78.38 77.49 78.07 916,445 +0.02(+0.03%)
Nov 29, 2024 77.64 78.30 77.64 78.05 301,654 +0.41(+0.53%)
Nov 27, 2024 78.06 78.67 77.30 77.64 573,123 -0.42(-0.54%)
Nov 26, 2024 77.86 78.26 77.57 78.06 490,881 -0.21(-0.27%)
Nov 25, 2024 78.00 78.95 78.00 78.27 832,568 +0.82(+1.06%)
Nov 22, 2024 76.18 77.76 76.05 77.45 977,659 +1.44(+1.89%)
Nov 21, 2024 75.25 76.18 74.81 76.01 679,662 +0.84(+1.12%)
Nov 20, 2024 75.43 75.43 74.50 75.17 461,419 -0.09(-0.12%)
Nov 19, 2024 75.31 75.77 75.13 75.26 417,954 -0.80(-1.05%)
Nov 18, 2024 76.25 76.58 75.98 76.06 446,512 -0.34(-0.45%)
Nov 15, 2024 76.93 77.34 76.26 76.40 351,602 -0.47(-0.61%)
Nov 14, 2024 77.27 77.67 76.47 76.87 404,004 -0.53(-0.68%)
Nov 13, 2024 77.62 78.01 77.27 77.40 411,265 -0.15(-0.19%)
Nov 12, 2024 77.91 78.39 77.53 77.55 544,080 -0.50(-0.64%)
Nov 11, 2024 77.98 78.71 77.94 78.05 423,657 +0.50(+0.64%)
Nov 08, 2024 77.14 78.05 77.00 77.55 502,086 +0.57(+0.74%)
Nov 07, 2024 77.34 77.45 76.56 76.98 599,097 -0.10(-0.13%)
Nov 06, 2024 76.60 77.43 76.02 77.08 670,201 +1.57(+2.08%)
Nov 05, 2024 74.19 75.56 74.19 75.51 336,952 +1.14(+1.53%)
Nov 04, 2024 73.77 74.61 73.77 74.37 352,541 +0.53(+0.72%)
Nov 01, 2024 73.56 74.32 73.51 73.84 364,985 +0.68(+0.93%)
Oct 31, 2024 73.50 74.16 72.99 73.16 567,677 -0.53(-0.72%)
Oct 30, 2024 74.19 74.78 73.51 73.69 473,543 -1.25(-1.67%)
Oct 29, 2024 74.25 75.08 74.11 74.94 474,163 +0.08(+0.11%)
Oct 28, 2024 75.41 75.70 74.48 74.86 522,627 -0.02(-0.03%)
Oct 25, 2024 74.75 75.36 74.58 74.88 529,565 +0.59(+0.79%)
Oct 24, 2024 73.79 74.36 73.33 74.29 707,192 +0.38(+0.51%)
Oct 23, 2024 73.73 74.31 73.17 73.91 512,678 +0.17(+0.23%)
Oct 22, 2024 74.78 75.00 73.71 73.74 427,393 -1.39(-1.85%)
Oct 21, 2024 75.70 75.70 74.94 75.13 557,080 -0.57(-0.75%)
Oct 18, 2024 75.00 75.75 74.54 75.70 379,408 +0.98(+1.31%)
Oct 17, 2024 74.00 74.76 73.72 74.72 680,830 +0.97(+1.32%)
Oct 16, 2024 73.56 74.01 73.50 73.75 416,171 +0.43(+0.59%)
Oct 15, 2024 73.93 74.22 73.26 73.32 370,636 -0.59(-0.80%)
Oct 14, 2024 73.91 73.99 73.49 73.91 445,980 +0.09(+0.12%)
Oct 11, 2024 72.79 73.92 72.38 73.82 463,723 +0.95(+1.30%)
Oct 10, 2024 72.89 73.00 72.49 72.87 449,454 -0.26(-0.36%)
Oct 09, 2024 73.02 73.72 72.76 73.13 505,296 +0.29(+0.40%)
Oct 08, 2024 73.29 73.50 72.80 72.84 464,663 -0.56(-0.76%)
Oct 07, 2024 73.29 73.60 72.95 73.40 447,959 -0.30(-0.41%)
Oct 04, 2024 73.93 73.93 73.13 73.70 459,664 +0.48(+0.66%)
Oct 03, 2024 73.12 73.43 72.64 73.22 519,168 -0.26(-0.35%)
Oct 02, 2024 72.98 73.91 72.78 73.48 542,857 +0.31(+0.42%)
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.