NYSE:DCI
Donaldson Company, Inc Stock Price (Quote)
$72.48
+0.0400 (+0.0552%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $71.53 | $75.44 | Wednesday, 24th Apr 2024 DCI stock ended at $72.48. This is 0.0552% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.40% from a day low at $71.65 to a day high of $73.37. |
| 90 days | $64.07 | $75.44 | |
| 52 weeks | $57.05 | $75.44 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $72.54 | $73.37 | $71.65 | $72.48 | 1 341 225 |
| Apr 23, 2024 | $72.29 | $72.92 | $72.02 | $72.44 | 627 956 |
| Apr 22, 2024 | $72.01 | $72.58 | $71.66 | $72.05 | 447 752 |
| Apr 19, 2024 | $71.93 | $72.19 | $71.56 | $71.91 | 343 708 |
| Apr 18, 2024 | $72.13 | $72.45 | $71.53 | $71.65 | 339 616 |
| Apr 17, 2024 | $72.89 | $72.89 | $71.68 | $71.96 | 377 796 |
| Apr 16, 2024 | $72.23 | $72.75 | $71.96 | $72.45 | 380 099 |
| Apr 15, 2024 | $74.16 | $74.26 | $72.42 | $72.45 | 224 201 |
| Apr 12, 2024 | $73.58 | $74.09 | $73.04 | $73.47 | 370 826 |
| Apr 11, 2024 | $74.27 | $74.58 | $73.54 | $74.30 | 334 292 |
| Apr 10, 2024 | $73.93 | $74.69 | $73.44 | $74.17 | 306 746 |
| Apr 09, 2024 | $75.00 | $75.11 | $73.90 | $74.76 | 284 194 |
| Apr 08, 2024 | $74.85 | $75.16 | $74.39 | $74.88 | 329 620 |
| Apr 05, 2024 | $74.39 | $74.78 | $73.96 | $74.48 | 416 519 |
| Apr 04, 2024 | $74.69 | $75.44 | $73.95 | $74.13 | 429 188 |
| Apr 03, 2024 | $73.78 | $74.56 | $73.73 | $74.21 | 245 932 |
| Apr 02, 2024 | $73.84 | $74.43 | $73.25 | $73.83 | 433 035 |
| Apr 01, 2024 | $74.63 | $74.67 | $73.80 | $73.96 | 416 663 |
| Mar 28, 2024 | $74.84 | $75.16 | $74.30 | $74.68 | 373 914 |
| Mar 27, 2024 | $74.45 | $74.92 | $74.39 | $74.92 | 479 018 |
| Mar 26, 2024 | $73.87 | $74.56 | $73.45 | $74.08 | 396 275 |
| Mar 25, 2024 | $74.46 | $74.58 | $73.49 | $73.73 | 413 750 |
| Mar 22, 2024 | $74.86 | $74.86 | $74.08 | $74.59 | 327 517 |
| Mar 21, 2024 | $74.65 | $75.01 | $74.24 | $74.76 | 284 069 |
| Mar 20, 2024 | $73.33 | $74.39 | $73.31 | $74.37 | 380 626 |
