NYSE:DCI
Donaldson Company, Inc Stock Price (Quote)
$73.82
+0.620 (+0.85%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $71.49 | $75.44 | Friday, 3rd May 2024 DCI stock ended at $73.82. This is 0.85% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.10% from a day low at $73.10 to a day high of $73.90. |
| 90 days | $65.60 | $75.44 | |
| 52 weeks | $57.05 | $75.44 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $60.00 | $60.61 | $59.63 | $60.41 | 341 971 |
| Jun 09, 2023 | $60.46 | $60.54 | $59.85 | $60.03 | 298 985 |
| Jun 08, 2023 | $61.34 | $61.34 | $60.26 | $60.60 | 375 659 |
| Jun 07, 2023 | $59.36 | $61.77 | $59.34 | $61.49 | 695 519 |
| Jun 06, 2023 | $58.15 | $59.76 | $58.15 | $59.34 | 497 758 |
| Jun 05, 2023 | $59.41 | $59.28 | $58.13 | $58.41 | 503 355 |
| Jun 02, 2023 | $59.73 | $60.29 | $59.40 | $59.58 | 839 553 |
| Jun 01, 2023 | $58.46 | $59.67 | $58.07 | $59.14 | 795 648 |
| May 31, 2023 | $63.80 | $63.89 | $58.06 | $58.53 | 1 213 830 |
| May 30, 2023 | $64.53 | $64.72 | $63.97 | $64.09 | 269 888 |
| May 26, 2023 | $64.44 | $64.52 | $63.49 | $64.44 | 315 745 |
| May 25, 2023 | $62.98 | $63.82 | $62.73 | $63.37 | 336 515 |
| May 24, 2023 | $63.29 | $63.29 | $62.54 | $62.79 | 341 924 |
| May 23, 2023 | $63.83 | $64.19 | $63.09 | $63.50 | 318 607 |
| May 22, 2023 | $64.12 | $64.42 | $63.52 | $64.23 | 299 279 |
| May 19, 2023 | $64.84 | $64.84 | $63.74 | $63.89 | 295 110 |
| May 18, 2023 | $63.80 | $64.56 | $63.50 | $64.22 | 198 364 |
| May 17, 2023 | $63.23 | $63.92 | $63.20 | $63.87 | 363 618 |
| May 16, 2023 | $63.16 | $63.41 | $62.66 | $62.94 | 289 596 |
| May 15, 2023 | $63.37 | $63.92 | $63.04 | $63.58 | 358 360 |
| May 12, 2023 | $63.58 | $63.93 | $62.68 | $63.29 | 203 689 |
| May 11, 2023 | $63.68 | $64.30 | $62.93 | $63.30 | 284 094 |
| May 10, 2023 | $64.01 | $64.06 | $62.97 | $64.04 | 339 493 |
| May 09, 2023 | $63.71 | $63.78 | $63.36 | $63.64 | 293 184 |
| May 08, 2023 | $64.85 | $64.72 | $63.90 | $63.90 | 287 335 |
