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 |
| Sep 28, 2023 | $59.28 | $60.37 | $59.28 | $59.79 | 434 925 |
| Sep 27, 2023 | $59.39 | $59.61 | $59.05 | $59.42 | 284 665 |
| Sep 26, 2023 | $59.88 | $59.99 | $58.98 | $59.00 | 263 480 |
| Sep 25, 2023 | $59.62 | $60.45 | $59.95 | $60.18 | 247 798 |
| Sep 22, 2023 | $59.64 | $60.34 | $59.74 | $59.92 | 178 281 |
| Sep 21, 2023 | $60.49 | $60.72 | $59.64 | $59.66 | 235 820 |
| Sep 20, 2023 | $61.14 | $61.65 | $60.65 | $60.71 | 190 960 |
| Sep 19, 2023 | $61.54 | $61.75 | $60.66 | $60.74 | 225 809 |
| Sep 18, 2023 | $61.92 | $62.46 | $61.59 | $61.77 | 230 983 |
| Sep 15, 2023 | $61.70 | $61.82 | $61.16 | $61.66 | 348 057 |
| Sep 14, 2023 | $62.14 | $62.47 | $61.62 | $61.89 | 335 893 |
| Sep 13, 2023 | $61.65 | $61.83 | $61.24 | $61.53 | 209 858 |
| Sep 12, 2023 | $62.06 | $62.53 | $61.59 | $61.79 | 274 471 |
| Sep 11, 2023 | $62.09 | $62.41 | $61.75 | $62.35 | 281 252 |
| Sep 08, 2023 | $62.04 | $62.15 | $61.68 | $61.84 | 187 622 |
| Sep 07, 2023 | $63.05 | $63.30 | $61.42 | $61.98 | 473 141 |
| Sep 06, 2023 | $63.39 | $63.88 | $62.91 | $63.31 | 378 296 |
| Sep 05, 2023 | $64.29 | $64.41 | $62.52 | $63.30 | 424 191 |
| Sep 01, 2023 | $64.17 | $64.91 | $63.97 | $64.85 | 321 084 |
| Aug 31, 2023 | $63.75 | $64.45 | $63.75 | $63.87 | 512 334 |
| Aug 30, 2023 | $63.87 | $65.21 | $63.69 | $63.75 | 529 408 |
| Aug 29, 2023 | $61.88 | $64.08 | $61.66 | $63.47 | 715 734 |
| Aug 28, 2023 | $61.43 | $61.97 | $61.20 | $61.31 | 405 203 |
| Aug 25, 2023 | $60.99 | $61.46 | $60.51 | $61.21 | 243 032 |
| Aug 24, 2023 | $61.23 | $62.01 | $60.58 | $60.59 | 206 493 |
