Advertisement
U.S. markets close in 5 hours 30 minutes

Donaldson Company, Inc. (DCI)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
77.65+0.67 (+0.87%)
As of 10:29AM EST. Market open.
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 202477.1477.7977.0777.6577.6552,111
Nov 07, 202477.3477.4576.5676.9876.98599,100
Nov 06, 202476.6077.4376.0277.0877.08670,200
Nov 05, 202474.1975.5674.1975.5175.51337,000
Nov 04, 202473.7774.6173.7774.3774.37352,500
Nov 01, 202473.5674.3273.5173.8473.84365,000
Oct 31, 202473.5074.1672.9973.1673.16567,700
Oct 30, 202474.1974.7873.5173.6973.69473,500
Oct 29, 202474.2575.0874.1174.9474.94474,200
Oct 28, 202475.4175.7074.4874.8674.86522,600
Oct 25, 202474.7575.3674.5874.8874.88529,600
Oct 24, 202473.7974.3673.3374.2974.29707,200
Oct 23, 202473.7374.3173.1773.9173.91512,700
Oct 22, 202474.7875.0073.7173.7473.74427,400
Oct 21, 202475.7075.7074.9475.1375.13557,100
Oct 18, 202475.0075.7574.5475.7075.70379,400
Oct 17, 202474.0074.7673.7274.7274.72680,800
Oct 16, 202473.5674.0173.5073.7573.75416,200
Oct 15, 202473.9374.2273.2673.3273.32370,600
Oct 14, 202473.9173.9973.4973.9173.91446,000
Oct 11, 202472.7973.9272.3873.8273.82463,700
Oct 10, 202472.8973.0072.4972.8772.87449,500
Oct 09, 202473.0273.7272.7673.1373.13505,300
Oct 08, 202473.2973.5072.8072.8472.84464,700
Oct 07, 202473.2973.6072.9573.4073.40448,000
Oct 04, 202473.9373.9373.1373.7073.70459,700
Oct 03, 202473.1273.4372.6473.2273.22519,200
Oct 02, 202472.9873.9172.7873.4873.48542,900
Oct 01, 202473.7273.7372.4773.1773.17498,800
Sep 30, 202473.4973.9673.2173.7073.70531,200
Sep 27, 202474.3474.9273.5873.8273.82608,600
Sep 26, 202473.2174.0373.1773.9573.95590,100
Sep 25, 202473.7873.7872.4872.5472.54708,900
Sep 24, 202473.0073.6172.9673.4773.47364,500
Sep 23, 202472.2773.0672.1672.6472.64467,100
Sep 20, 202472.8872.8872.0672.3072.301,025,700
Sep 19, 202472.7773.2672.1873.1773.17459,200
Sep 18, 202472.0372.6871.5071.6871.68398,500
Sep 17, 202471.5972.9071.5771.6471.64703,000
Sep 16, 202471.2571.7070.9071.3471.34361,100
Sep 13, 202470.3570.9770.0570.7170.71436,000
Sep 12, 202470.1870.7069.6970.0870.08498,400
Sep 11, 202469.9070.1768.9470.1370.13469,900
Sep 10, 202470.6170.7069.9670.2970.29268,900
Sep 09, 202469.8970.6769.4670.3670.36448,300
Sep 06, 202470.2871.1769.6969.7569.75316,900
Sep 05, 202470.6470.6469.8670.1870.18348,100
Sep 04, 202470.9971.3270.2170.7970.79596,700
Sep 03, 202472.1972.5270.7371.0571.05568,300
Aug 30, 202471.7972.7771.6272.7372.73512,900
Aug 29, 202471.6172.5070.9471.5271.52602,800
Aug 28, 202470.4072.3169.8671.7971.791,232,600
Aug 27, 202474.5574.9274.0874.4274.42563,600
Aug 26, 202475.2175.5174.6774.8574.85519,900
Aug 23, 202474.2075.2574.0674.8174.81299,900
Aug 22, 202474.2974.5473.6973.8273.82326,700
Aug 21, 202473.1674.2572.7874.2474.24361,800
Aug 20, 202472.5973.3372.2072.7372.73363,600
Aug 19, 202472.9473.0072.5572.7972.79396,100
Aug 16, 202472.6673.0172.1972.6172.61416,600
Aug 15, 202473.0073.4672.4372.6172.61383,200
Aug 14, 202472.0172.3771.4671.9471.94276,300
Aug 13, 202471.3072.2470.9872.0572.05363,300
Aug 13, 20240.27 Dividend
Aug 12, 202472.8272.8270.9771.1870.91563,300
Aug 09, 202471.8572.9271.4472.9072.62435,300
Aug 08, 202471.6772.1171.3471.8571.58310,700
Aug 07, 202472.1673.0070.6770.8770.60393,100
Aug 06, 202470.9772.3870.2271.6371.36421,100
Aug 05, 202470.2971.2869.4570.6070.33435,800
Aug 02, 202472.4472.4471.3072.3172.04570,700
Aug 01, 202474.5075.5273.0873.6573.37364,800
Jul 31, 202475.3475.7674.5574.8274.54691,900
Jul 30, 202474.6675.1974.0174.7474.46286,500
Jul 29, 202474.2874.8674.0174.6374.35329,800
Jul 26, 202473.7574.6673.5474.2974.01367,800
Jul 25, 202472.3873.9572.1073.0872.80311,200
Jul 24, 202473.0573.5472.1972.2071.93314,300
Jul 23, 202473.5073.9673.2873.4673.18290,100
Jul 22, 202473.1473.9072.4973.7973.51314,600
Jul 19, 202473.3673.3672.1572.5672.28360,000
Jul 18, 202473.8475.1073.0973.3273.04419,500
Jul 17, 202474.4774.8673.8774.3874.10445,800
Jul 16, 202473.3475.0073.0374.8674.58377,800
Jul 15, 202472.4473.0172.4072.6472.36264,700
Jul 12, 202472.4872.6571.9372.1971.92351,500
Jul 11, 202471.1772.3471.1771.7471.47290,900
Jul 10, 202469.4470.5469.0070.4370.16268,200
Jul 09, 202470.1770.2769.2569.3469.08299,000
Jul 08, 202470.5070.8370.0370.4270.15325,500
Jul 05, 202470.8671.1969.5270.0769.80571,000
Jul 03, 202470.9671.6670.8271.1170.84285,400
Jul 02, 202470.7271.2770.7270.8870.61519,000
Jul 01, 202472.0172.1070.5670.7770.50409,600
Jun 28, 202471.6672.1270.8171.5671.291,838,200
Jun 27, 202471.1471.5570.8671.3171.04450,600
Jun 26, 202471.3971.7070.2571.0970.82665,500
Jun 25, 202472.6072.7771.6671.9971.72388,700
Jun 24, 202472.4673.5072.1873.0372.75495,700
Jun 21, 202472.0072.3471.6472.2571.981,056,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...