Donaldson Company, Inc. (DCI)
NYSE: DCI · Real-Time Price · USD
73.95
+1.41 (1.94%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 73.78 | 73.78 | 72.48 | 72.54 | 72.54 | -1.27% | 708,946 |
| Sep 24, 2024 | 73.00 | 73.61 | 72.96 | 73.47 | 73.47 | 1.14% | 364,512 |
| Sep 23, 2024 | 72.27 | 73.06 | 72.16 | 72.64 | 72.64 | 0.47% | 467,124 |
| Sep 20, 2024 | 72.88 | 72.88 | 72.06 | 72.30 | 72.30 | -1.19% | 1,025,714 |
| Sep 19, 2024 | 72.77 | 73.26 | 72.18 | 73.17 | 73.17 | 2.08% | 459,207 |
| Sep 18, 2024 | 72.03 | 72.68 | 71.50 | 71.68 | 71.68 | 0.06% | 398,500 |
| Sep 17, 2024 | 71.59 | 72.90 | 71.57 | 71.64 | 71.64 | 0.42% | 702,984 |
| Sep 16, 2024 | 71.25 | 71.70 | 70.90 | 71.34 | 71.34 | 0.89% | 361,108 |
| Sep 13, 2024 | 70.35 | 70.97 | 70.05 | 70.71 | 70.71 | 0.90% | 436,018 |
| Sep 12, 2024 | 70.18 | 70.70 | 69.69 | 70.08 | 70.08 | -0.07% | 498,432 |
| Sep 11, 2024 | 69.90 | 70.17 | 68.94 | 70.13 | 70.13 | -0.23% | 469,883 |
| Sep 10, 2024 | 70.61 | 70.70 | 69.96 | 70.29 | 70.29 | -0.10% | 268,877 |
| Sep 9, 2024 | 69.89 | 70.67 | 69.46 | 70.36 | 70.36 | 0.87% | 448,269 |
| Sep 6, 2024 | 70.28 | 71.17 | 69.69 | 69.75 | 69.75 | -0.61% | 316,940 |
| Sep 5, 2024 | 70.64 | 70.64 | 69.86 | 70.18 | 70.18 | -0.86% | 348,137 |
| Sep 4, 2024 | 70.99 | 71.32 | 70.22 | 70.79 | 70.79 | -0.37% | 476,447 |
| Sep 3, 2024 | 72.19 | 72.52 | 70.73 | 71.05 | 71.05 | -2.31% | 568,305 |
| Aug 30, 2024 | 71.79 | 72.77 | 71.62 | 72.73 | 72.73 | 1.69% | 512,884 |
| Aug 29, 2024 | 71.61 | 72.50 | 70.94 | 71.52 | 71.52 | -0.38% | 602,789 |
| Aug 28, 2024 | 70.40 | 72.31 | 69.86 | 71.79 | 71.79 | -3.53% | 1,232,583 |
| Aug 27, 2024 | 74.55 | 74.92 | 74.08 | 74.42 | 74.42 | -0.57% | 563,635 |
| Aug 26, 2024 | 75.21 | 75.51 | 74.67 | 74.85 | 74.85 | 0.05% | 519,935 |
| Aug 23, 2024 | 74.20 | 75.25 | 74.06 | 74.81 | 74.81 | 1.34% | 300,067 |
| Aug 22, 2024 | 74.29 | 74.54 | 73.69 | 73.82 | 73.82 | -0.57% | 326,665 |
| Aug 21, 2024 | 73.16 | 74.25 | 72.78 | 74.24 | 74.24 | 2.08% | 361,757 |
| Aug 20, 2024 | 72.59 | 73.33 | 72.20 | 72.73 | 72.73 | -0.08% | 363,577 |
| Aug 19, 2024 | 72.94 | 73.00 | 72.55 | 72.79 | 72.79 | 0.25% | 396,091 |
| Aug 16, 2024 | 72.66 | 73.01 | 72.19 | 72.61 | 72.61 | - | 416,629 |
| Aug 15, 2024 | 73.00 | 73.46 | 72.43 | 72.61 | 72.61 | 0.93% | 383,225 |
| Aug 14, 2024 | 72.01 | 72.37 | 71.46 | 71.94 | 71.94 | -0.15% | 276,292 |
| Aug 13, 2024 | 71.30 | 72.24 | 70.98 | 72.05 | 72.05 | 1.22% | 363,273 |
| Aug 12, 2024 | 72.82 | 72.82 | 70.97 | 71.18 | 70.91 | -2.36% | 563,302 |
| Aug 9, 2024 | 71.85 | 72.92 | 71.44 | 72.90 | 72.63 | 1.46% | 435,260 |
| Aug 8, 2024 | 71.67 | 72.11 | 71.34 | 71.85 | 71.58 | 1.38% | 310,704 |
| Aug 7, 2024 | 72.16 | 73.00 | 70.67 | 70.87 | 70.61 | -1.06% | 393,072 |
| Aug 6, 2024 | 70.97 | 72.38 | 70.23 | 71.63 | 71.36 | 1.46% | 421,101 |
| Aug 5, 2024 | 70.29 | 71.28 | 69.45 | 70.60 | 70.34 | -2.36% | 435,825 |
| Aug 2, 2024 | 72.44 | 72.44 | 71.30 | 72.31 | 72.04 | -1.82% | 570,709 |
| Aug 1, 2024 | 74.50 | 75.52 | 73.08 | 73.65 | 73.38 | -1.56% | 364,841 |
| Jul 31, 2024 | 75.34 | 75.76 | 74.55 | 74.82 | 74.54 | 0.11% | 691,865 |
| Jul 30, 2024 | 74.66 | 75.19 | 74.01 | 74.74 | 74.46 | 0.15% | 286,534 |
| Jul 29, 2024 | 74.28 | 74.86 | 74.01 | 74.63 | 74.35 | 0.46% | 329,806 |
| Jul 26, 2024 | 73.75 | 74.66 | 73.54 | 74.29 | 74.01 | 1.66% | 367,826 |
| Jul 25, 2024 | 72.38 | 73.95 | 72.10 | 73.08 | 72.81 | 1.22% | 311,191 |
| Jul 24, 2024 | 73.05 | 73.54 | 72.19 | 72.20 | 71.93 | -1.72% | 314,407 |
| Jul 23, 2024 | 73.50 | 73.96 | 73.28 | 73.46 | 73.19 | -0.45% | 290,100 |
| Jul 22, 2024 | 73.14 | 73.90 | 72.49 | 73.79 | 73.52 | 1.70% | 314,635 |
| Jul 19, 2024 | 73.36 | 73.36 | 72.15 | 72.56 | 72.29 | -1.04% | 359,953 |
| Jul 18, 2024 | 73.84 | 75.10 | 73.09 | 73.32 | 73.05 | -1.43% | 419,475 |
| Jul 17, 2024 | 74.47 | 74.87 | 73.87 | 74.38 | 74.10 | -0.64% | 445,770 |
| Jul 16, 2024 | 73.34 | 75.00 | 73.03 | 74.86 | 74.58 | 3.06% | 377,827 |
| Jul 15, 2024 | 72.44 | 73.01 | 72.40 | 72.64 | 72.37 | 0.62% | 264,689 |
| Jul 12, 2024 | 72.48 | 72.65 | 71.93 | 72.19 | 71.92 | 0.63% | 351,516 |
| Jul 11, 2024 | 71.17 | 72.34 | 71.17 | 71.74 | 71.47 | 1.86% | 290,905 |
| Jul 10, 2024 | 69.44 | 70.54 | 69.00 | 70.43 | 70.17 | 1.57% | 268,159 |
| Jul 9, 2024 | 70.17 | 70.27 | 69.25 | 69.34 | 69.08 | -1.53% | 299,042 |
| Jul 8, 2024 | 70.50 | 70.83 | 70.03 | 70.42 | 70.16 | 0.50% | 325,497 |
| Jul 5, 2024 | 70.86 | 71.19 | 69.52 | 70.07 | 69.81 | -1.46% | 571,049 |
| Jul 3, 2024 | 70.96 | 71.66 | 70.82 | 71.11 | 70.85 | 0.32% | 285,376 |
| Jul 2, 2024 | 70.72 | 71.27 | 70.72 | 70.88 | 70.62 | 0.16% | 518,994 |
| Jul 1, 2024 | 72.01 | 72.10 | 70.56 | 70.77 | 70.51 | -1.10% | 409,648 |
| Jun 28, 2024 | 71.66 | 72.12 | 70.81 | 71.56 | 71.29 | 0.35% | 1,838,234 |
| Jun 27, 2024 | 71.14 | 71.55 | 70.86 | 71.31 | 71.04 | 0.31% | 450,616 |
| Jun 26, 2024 | 71.39 | 71.70 | 70.25 | 71.09 | 70.83 | -1.25% | 665,468 |
| Jun 25, 2024 | 72.60 | 72.77 | 71.66 | 71.99 | 71.72 | -1.42% | 388,655 |
| Jun 24, 2024 | 72.46 | 73.50 | 72.18 | 73.03 | 72.76 | 1.08% | 495,725 |
| Jun 21, 2024 | 72.00 | 72.34 | 71.64 | 72.25 | 71.98 | 0.44% | 1,056,717 |
| Jun 20, 2024 | 72.60 | 73.02 | 71.86 | 71.93 | 71.66 | -1.05% | 456,599 |
| Jun 18, 2024 | 72.52 | 73.22 | 72.25 | 72.69 | 72.42 | 0.23% | 426,632 |
| Jun 17, 2024 | 71.30 | 72.85 | 71.30 | 72.52 | 72.25 | 1.14% | 428,904 |
| Jun 14, 2024 | 73.26 | 73.26 | 71.02 | 71.70 | 71.17 | -2.89% | 674,945 |
| Jun 13, 2024 | 74.05 | 74.20 | 73.10 | 73.83 | 73.28 | -0.62% | 396,746 |
| Jun 12, 2024 | 74.52 | 75.34 | 74.04 | 74.29 | 73.74 | 0.75% | 468,723 |
| Jun 11, 2024 | 73.30 | 73.80 | 72.83 | 73.74 | 73.19 | 0.05% | 452,019 |
| Jun 10, 2024 | 72.55 | 73.93 | 72.34 | 73.70 | 73.15 | 0.68% | 838,914 |
| Jun 7, 2024 | 73.56 | 74.13 | 73.11 | 73.20 | 72.66 | -1.21% | 576,047 |
| Jun 6, 2024 | 74.54 | 74.62 | 73.85 | 74.10 | 73.55 | -0.72% | 579,502 |
| Jun 5, 2024 | 74.32 | 75.70 | 74.02 | 74.64 | 74.09 | 2.08% | 1,067,518 |
| Jun 4, 2024 | 77.82 | 78.03 | 72.15 | 73.12 | 72.58 | 1.63% | 1,716,284 |
| Jun 3, 2024 | 73.84 | 74.02 | 71.59 | 71.95 | 71.42 | -2.35% | 844,379 |
| May 31, 2024 | 72.92 | 73.77 | 72.57 | 73.68 | 73.13 | 1.45% | 1,012,797 |
| May 30, 2024 | 72.50 | 73.19 | 72.27 | 72.63 | 72.09 | 0.32% | 1,575,614 |
| May 29, 2024 | 72.35 | 72.54 | 71.81 | 72.40 | 71.86 | -0.62% | 666,387 |
| May 28, 2024 | 74.43 | 74.43 | 72.65 | 72.85 | 72.31 | -1.81% | 705,280 |
| May 24, 2024 | 74.28 | 74.28 | 73.60 | 74.19 | 73.64 | 0.64% | 372,317 |
| May 23, 2024 | 74.91 | 75.06 | 73.70 | 73.72 | 73.17 | -1.61% | 346,124 |
| May 22, 2024 | 74.87 | 75.28 | 74.75 | 74.93 | 74.37 | -0.28% | 287,047 |
| May 21, 2024 | 75.27 | 75.92 | 74.60 | 75.14 | 74.58 | -0.56% | 310,483 |
| May 20, 2024 | 73.95 | 75.65 | 73.94 | 75.56 | 75.00 | 2.41% | 464,284 |
| May 17, 2024 | 73.77 | 74.09 | 73.24 | 73.78 | 73.23 | -0.18% | 250,204 |
| May 16, 2024 | 74.76 | 74.87 | 73.68 | 73.91 | 73.36 | -1.56% | 327,292 |
| May 15, 2024 | 75.24 | 75.54 | 74.95 | 75.08 | 74.52 | 0.16% | 282,113 |
| May 14, 2024 | 74.89 | 75.52 | 74.59 | 74.96 | 74.40 | 0.47% | 432,843 |
| May 13, 2024 | 75.52 | 75.85 | 74.58 | 74.61 | 74.06 | -0.73% | 320,196 |
| May 10, 2024 | 75.20 | 75.51 | 74.74 | 75.16 | 74.60 | 0.23% | 476,254 |
| May 9, 2024 | 74.31 | 75.08 | 74.25 | 74.99 | 74.43 | 0.97% | 373,922 |
| May 8, 2024 | 74.85 | 75.05 | 74.06 | 74.27 | 73.72 | -0.84% | 383,921 |
| May 7, 2024 | 75.54 | 75.98 | 74.89 | 74.90 | 74.34 | -0.48% | 1,166,427 |
| May 6, 2024 | 74.36 | 75.30 | 74.28 | 75.26 | 74.70 | 1.95% | 455,390 |
| May 3, 2024 | 73.65 | 73.90 | 73.10 | 73.82 | 73.27 | 0.85% | 304,306 |