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 11, 2016 | $30.83 | $31.61 | $30.69 | $31.53 | 761 305 |
| Mar 10, 2016 | $31.13 | $31.13 | $30.30 | $30.44 | 780 849 |
| Mar 09, 2016 | $31.66 | $31.70 | $30.83 | $31.05 | 845 297 |
| Mar 08, 2016 | $32.72 | $32.84 | $31.47 | $31.49 | 994 413 |
| Mar 07, 2016 | $31.54 | $32.91 | $31.54 | $32.90 | 1 375 119 |
| Mar 04, 2016 | $30.95 | $31.93 | $30.90 | $31.68 | 984 802 |
| Mar 03, 2016 | $30.26 | $31.00 | $29.98 | $30.95 | 1 073 593 |
| Mar 02, 2016 | $29.40 | $30.39 | $29.40 | $30.35 | 1 071 485 |
| Mar 01, 2016 | $27.74 | $29.88 | $27.65 | $29.75 | 2 052 770 |
| Feb 29, 2016 | $28.42 | $28.62 | $28.23 | $28.24 | 1 421 460 |
| Feb 26, 2016 | $28.51 | $28.69 | $28.35 | $28.43 | 1 052 663 |
| Feb 25, 2016 | $28.68 | $28.82 | $28.14 | $28.37 | 933 538 |
| Feb 24, 2016 | $28.32 | $28.73 | $27.95 | $28.68 | 869 482 |
| Feb 23, 2016 | $29.57 | $29.82 | $28.67 | $28.68 | 874 070 |
| Feb 22, 2016 | $29.60 | $29.81 | $29.45 | $29.66 | 338 424 |
| Feb 19, 2016 | $29.15 | $29.30 | $28.83 | $29.27 | 464 422 |
| Feb 18, 2016 | $29.51 | $29.51 | $28.95 | $29.42 | 771 862 |
| Feb 17, 2016 | $29.33 | $29.75 | $29.16 | $29.39 | 714 949 |
| Feb 16, 2016 | $29.13 | $29.20 | $28.41 | $29.07 | 824 063 |
| Feb 12, 2016 | $28.31 | $29.00 | $28.19 | $28.81 | 701 183 |
| Feb 11, 2016 | $28.14 | $28.85 | $27.69 | $28.02 | 1 039 734 |
| Feb 10, 2016 | $29.72 | $29.92 | $29.03 | $29.07 | 913 746 |
| Feb 09, 2016 | $29.54 | $29.89 | $29.48 | $29.61 | 1 402 976 |
| Feb 08, 2016 | $29.32 | $29.95 | $29.27 | $29.95 | 1 181 522 |
| Feb 05, 2016 | $29.62 | $29.94 | $29.36 | $29.71 | 1 141 223 |
