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 |
| Aug 23, 2023 | $60.53 | $61.50 | $60.52 | $61.44 | 317 114 |
| Aug 22, 2023 | $61.05 | $61.34 | $60.54 | $60.66 | 200 928 |
| Aug 21, 2023 | $60.45 | $60.94 | $59.91 | $60.74 | 342 187 |
| Aug 18, 2023 | $61.17 | $61.68 | $60.55 | $60.68 | 346 145 |
| Aug 17, 2023 | $61.87 | $62.19 | $61.14 | $61.17 | 284 919 |
| Aug 16, 2023 | $62.35 | $63.12 | $61.88 | $61.89 | 266 176 |
| Aug 15, 2023 | $62.32 | $62.48 | $61.87 | $62.22 | 396 734 |
| Aug 14, 2023 | $62.30 | $62.74 | $61.95 | $62.70 | 300 835 |
| Aug 11, 2023 | $61.99 | $62.62 | $61.92 | $62.35 | 261 866 |
| Aug 10, 2023 | $63.16 | $63.57 | $61.84 | $62.00 | 425 566 |
| Aug 09, 2023 | $62.86 | $63.30 | $62.59 | $63.03 | 212 889 |
| Aug 08, 2023 | $62.22 | $62.78 | $61.50 | $62.75 | 344 568 |
| Aug 07, 2023 | $61.94 | $62.84 | $62.18 | $62.68 | 220 054 |
| Aug 04, 2023 | $62.61 | $62.61 | $61.86 | $61.91 | 267 459 |
| Aug 03, 2023 | $62.63 | $63.00 | $61.75 | $62.26 | 333 727 |
| Aug 02, 2023 | $63.26 | $63.79 | $63.03 | $63.10 | 331 934 |
| Aug 01, 2023 | $62.53 | $63.94 | $62.61 | $63.53 | 356 148 |
| Jul 31, 2023 | $62.65 | $62.96 | $62.28 | $62.83 | 448 375 |
| Jul 28, 2023 | $62.83 | $62.96 | $62.27 | $62.53 | 251 073 |
| Jul 27, 2023 | $63.11 | $63.15 | $62.02 | $62.56 | 289 741 |
| Jul 26, 2023 | $62.15 | $63.42 | $62.15 | $62.83 | 541 535 |
| Jul 25, 2023 | $61.81 | $62.48 | $61.79 | $62.36 | 281 226 |
| Jul 24, 2023 | $62.21 | $62.70 | $61.87 | $62.15 | 205 272 |
| Jul 21, 2023 | $62.81 | $62.81 | $62.04 | $62.13 | 295 036 |
| Jul 20, 2023 | $62.87 | $62.87 | $62.25 | $62.49 | 356 612 |
