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 |
| 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 |
| Mar 19, 2024 | $73.01 | $73.50 | $72.51 | $73.32 | 230 272 |
| Mar 18, 2024 | $73.75 | $73.99 | $72.86 | $72.93 | 378 389 |
| Mar 15, 2024 | $72.23 | $73.90 | $72.23 | $73.73 | 490 168 |
| Mar 14, 2024 | $73.07 | $73.17 | $71.98 | $72.49 | 675 384 |
| Mar 13, 2024 | $72.01 | $72.47 | $71.65 | $71.91 | 298 819 |
| Mar 12, 2024 | $71.47 | $72.10 | $71.19 | $71.98 | 587 402 |
| Mar 11, 2024 | $72.36 | $72.36 | $71.20 | $71.70 | 516 365 |
| Mar 08, 2024 | $73.90 | $74.22 | $72.52 | $72.53 | 344 607 |
| Mar 07, 2024 | $73.79 | $73.89 | $73.13 | $73.65 | 383 168 |
| Mar 06, 2024 | $72.72 | $73.49 | $72.53 | $73.43 | 384 519 |
| Mar 05, 2024 | $72.58 | $73.15 | $71.87 | $72.29 | 409 011 |
| Mar 04, 2024 | $72.81 | $73.83 | $72.55 | $72.69 | 439 444 |
| Mar 01, 2024 | $71.40 | $72.63 | $70.73 | $72.52 | 605 129 |
| Feb 29, 2024 | $71.08 | $71.87 | $70.18 | $71.62 | 628 244 |
| Feb 28, 2024 | $68.00 | $71.06 | $68.00 | $70.67 | 836 422 |
| Feb 27, 2024 | $66.77 | $67.20 | $66.32 | $67.14 | 445 287 |
| Feb 26, 2024 | $66.50 | $66.82 | $66.15 | $66.66 | 233 306 |
| Feb 23, 2024 | $66.37 | $66.84 | $66.07 | $66.76 | 252 509 |
