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 |
| Jul 19, 2023 | $62.40 | $62.72 | $61.87 | $62.56 | 233 665 |
| Jul 18, 2023 | $61.99 | $62.86 | $62.22 | $62.62 | 234 223 |
| Jul 17, 2023 | $61.70 | $62.37 | $61.52 | $62.09 | 177 079 |
| Jul 14, 2023 | $62.44 | $62.44 | $61.52 | $61.84 | 255 326 |
| Jul 13, 2023 | $62.67 | $62.85 | $62.35 | $62.46 | 252 395 |
| Jul 12, 2023 | $62.96 | $62.96 | $62.37 | $62.72 | 439 422 |
| Jul 11, 2023 | $61.98 | $62.47 | $61.95 | $62.27 | 212 169 |
| Jul 10, 2023 | $61.23 | $62.16 | $61.37 | $61.85 | 366 093 |
| Jul 07, 2023 | $61.08 | $61.91 | $60.78 | $61.17 | 214 306 |
| Jul 06, 2023 | $61.49 | $61.77 | $60.31 | $61.04 | 495 124 |
| Jul 05, 2023 | $61.86 | $62.29 | $61.55 | $61.82 | 386 394 |
| Jul 03, 2023 | $62.12 | $62.66 | $62.00 | $62.53 | 289 183 |
| Jun 30, 2023 | $62.57 | $63.07 | $62.24 | $62.51 | 451 910 |
| Jun 29, 2023 | $61.38 | $62.40 | $61.25 | $62.31 | 361 059 |
| Jun 28, 2023 | $61.97 | $62.10 | $61.25 | $61.80 | 1 933 570 |
| Jun 27, 2023 | $61.86 | $62.47 | $61.37 | $62.17 | 638 409 |
| Jun 26, 2023 | $60.82 | $61.84 | $60.80 | $61.48 | 274 487 |
| Jun 23, 2023 | $60.84 | $61.57 | $60.60 | $60.67 | 806 577 |
| Jun 22, 2023 | $61.70 | $61.70 | $60.73 | $61.41 | 417 479 |
| Jun 21, 2023 | $60.83 | $61.82 | $60.67 | $61.49 | 310 166 |
| Jun 20, 2023 | $61.36 | $61.78 | $60.49 | $61.01 | 438 998 |
| Jun 16, 2023 | $61.83 | $62.01 | $61.27 | $61.75 | 947 828 |
| Jun 15, 2023 | $60.87 | $61.61 | $60.68 | $61.40 | 394 483 |
| Jun 14, 2023 | $61.25 | $61.49 | $60.58 | $60.91 | 359 316 |
| Jun 13, 2023 | $60.48 | $61.39 | $60.48 | $61.16 | 423 953 |
