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 |
| Nov 02, 2023 | $58.62 | $59.12 | $58.31 | $58.96 | 453 519 |
| Nov 01, 2023 | $57.63 | $57.95 | $57.05 | $57.81 | 342 103 |
| Oct 31, 2023 | $57.32 | $57.82 | $57.20 | $57.66 | 338 216 |
| Oct 30, 2023 | $57.58 | $57.87 | $57.23 | $57.44 | 310 108 |
| Oct 27, 2023 | $58.04 | $58.22 | $57.27 | $57.30 | 278 443 |
| Oct 26, 2023 | $58.22 | $58.68 | $57.97 | $58.09 | 357 789 |
| Oct 25, 2023 | $57.99 | $59.01 | $57.76 | $58.00 | 289 290 |
| Oct 24, 2023 | $58.49 | $58.89 | $57.88 | $58.57 | 240 739 |
| Oct 23, 2023 | $58.54 | $58.89 | $57.81 | $58.02 | 406 799 |
| Oct 20, 2023 | $59.10 | $59.38 | $58.19 | $58.58 | 425 408 |
| Oct 19, 2023 | $59.38 | $59.88 | $58.65 | $58.83 | 420 306 |
| Oct 18, 2023 | $61.33 | $61.33 | $59.43 | $59.44 | 344 927 |
| Oct 17, 2023 | $60.67 | $62.29 | $60.67 | $61.90 | 532 813 |
| Oct 16, 2023 | $61.13 | $61.83 | $60.52 | $61.02 | 356 728 |
| Oct 13, 2023 | $61.28 | $61.63 | $60.22 | $60.53 | 325 831 |
| Oct 12, 2023 | $61.50 | $61.67 | $60.71 | $61.09 | 327 033 |
| Oct 11, 2023 | $60.68 | $61.33 | $60.53 | $61.32 | 330 695 |
| Oct 10, 2023 | $60.49 | $61.06 | $60.33 | $60.67 | 314 453 |
| Oct 09, 2023 | $59.76 | $60.57 | $59.50 | $60.27 | 316 201 |
| Oct 06, 2023 | $59.20 | $60.46 | $59.01 | $59.93 | 427 152 |
| Oct 05, 2023 | $59.58 | $60.02 | $59.22 | $59.34 | 363 892 |
| Oct 04, 2023 | $59.31 | $59.71 | $59.01 | $59.54 | 306 070 |
| Oct 03, 2023 | $59.45 | $59.94 | $59.02 | $59.37 | 332 526 |
| Oct 02, 2023 | $59.38 | $60.29 | $59.34 | $59.72 | 312 278 |
| Sep 29, 2023 | $60.16 | $60.38 | $59.56 | $59.64 | 389 523 |
