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 |
| Feb 04, 2016 | $28.35 | $29.80 | $28.35 | $29.62 | 1 388 187 |
| Feb 03, 2016 | $28.04 | $28.40 | $27.33 | $28.37 | 969 474 |
| Feb 02, 2016 | $27.76 | $27.84 | $27.50 | $27.72 | 953 380 |
| Feb 01, 2016 | $27.90 | $28.31 | $27.59 | $28.15 | 872 311 |
| Jan 29, 2016 | $27.61 | $28.37 | $27.52 | $28.18 | 6 927 847 |
| Jan 28, 2016 | $27.77 | $27.90 | $27.11 | $27.53 | 1 805 625 |
| Jan 27, 2016 | $27.68 | $27.95 | $27.16 | $27.38 | 1 073 812 |
| Jan 26, 2016 | $26.79 | $27.90 | $26.68 | $27.76 | 1 669 069 |
| Jan 25, 2016 | $26.67 | $27.31 | $26.48 | $26.58 | 2 051 825 |
| Jan 22, 2016 | $27.14 | $27.66 | $26.69 | $27.02 | 1 258 201 |
| Jan 21, 2016 | $26.16 | $26.89 | $25.94 | $26.71 | 1 318 972 |
| Jan 20, 2016 | $26.03 | $26.41 | $25.21 | $26.17 | 1 192 215 |
| Jan 19, 2016 | $27.37 | $27.37 | $26.31 | $26.47 | 1 192 140 |
| Jan 15, 2016 | $26.66 | $27.16 | $26.51 | $27.10 | 1 634 870 |
| Jan 14, 2016 | $26.70 | $27.64 | $26.38 | $27.42 | 2 524 246 |
| Jan 13, 2016 | $27.12 | $27.33 | $26.49 | $26.60 | 1 326 781 |
| Jan 12, 2016 | $27.10 | $27.20 | $26.60 | $27.01 | 1 353 211 |
| Jan 11, 2016 | $27.22 | $27.33 | $26.60 | $26.79 | 1 626 845 |
| Jan 08, 2016 | $26.56 | $27.21 | $26.28 | $27.12 | 2 597 302 |
| Jan 07, 2016 | $26.87 | $26.94 | $26.31 | $26.45 | 881 947 |
| Jan 06, 2016 | $27.53 | $27.72 | $27.04 | $27.33 | 827 637 |
| Jan 05, 2016 | $28.49 | $28.58 | $27.75 | $27.97 | 1 322 438 |
