Donaldson Company (NY: DCI )

59.49 USD -0.40 (-0.67%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 59.38 59.68 58.37 59.49 467,300 -0.40(-0.67%)
Jan 14, 2021 59.60 60.61 59.41 59.89 374,969 +0.57(+0.96%)
Jan 13, 2021 59.35 59.65 58.69 59.32 428,146 -0.28(-0.47%)
Jan 12, 2021 59.50 60.12 59.25 59.60 301,427 +0.31(+0.52%)
Jan 11, 2021 58.46 59.48 58.46 59.29 305,542 -0.02(-0.03%)
Jan 08, 2021 59.52 59.78 58.30 59.31 340,000 +0.00(+0.00%)
Jan 07, 2021 58.57 59.39 58.09 59.31 299,913 +0.88(+1.51%)
Jan 06, 2021 56.61 58.58 56.61 58.43 567,369 +2.50(+4.47%)
Jan 05, 2021 55.04 56.44 54.89 55.93 671,560 +1.01(+1.84%)
Jan 04, 2021 56.29 56.42 54.76 54.92 738,122 -0.96(-1.72%)
Dec 31, 2020 55.88 55.88 55.88 376,900 -0.29(-0.52%)
Dec 30, 2020 56.17 56.87 55.86 56.17 376,900 +0.20(+0.36%)
Dec 29, 2020 56.92 56.92 55.49 55.97 452,648 -0.68(-1.20%)
Dec 28, 2020 56.90 57.22 56.21 56.65 429,600 +0.08(+0.14%)
Dec 24, 2020 57.21 57.24 56.26 56.57 124,600 -0.38(-0.67%)
Dec 23, 2020 56.63 57.35 56.53 56.95 219,054 +0.53(+0.94%)
Dec 22, 2020 56.55 56.78 56.24 56.42 325,475 -0.19(-0.34%)
Dec 21, 2020 55.75 56.85 55.21 56.61 359,028 +0.23(+0.41%)
Dec 18, 2020 57.16 57.50 55.95 56.38 1,332,800 -0.49(-0.86%)
Dec 17, 2020 56.84 57.65 56.58 56.87 569,810 +0.20(+0.35%)
Dec 16, 2020 56.75 56.97 55.95 56.67 514,938 +0.36(+0.64%)
Dec 15, 2020 55.44 56.41 55.22 56.31 492,042 +1.68(+3.08%)
Dec 14, 2020 55.53 55.96 54.55 54.63 317,439 -0.76(-1.37%)
Dec 11, 2020 54.57 55.62 54.56 55.39 431,600 +0.75(+1.37%)
Dec 10, 2020 55.34 55.50 54.31 54.64 519,973 -0.71(-1.28%)
Dec 09, 2020 55.00 55.46 54.67 55.35 430,577 +0.62(+1.13%)
Dec 08, 2020 54.30 55.00 54.30 54.73 450,752 +0.19(+0.35%)
Dec 07, 2020 54.56 54.88 53.91 54.54 331,008 -0.20(-0.37%)
Dec 04, 2020 53.98 54.84 53.92 54.74 423,300 +1.16(+2.16%)
Dec 03, 2020 53.41 54.90 52.50 53.58 524,238 +0.44(+0.83%)
Dec 02, 2020 53.16 53.55 52.95 53.14 327,448 -0.22(-0.41%)
Dec 01, 2020 53.99 54.39 53.33 53.36 448,238 +0.12(+0.23%)
Nov 30, 2020 54.33 54.67 53.06 53.24 454,362 -1.37(-2.51%)
Nov 27, 2020 54.65 54.82 54.17 54.61 198,700 +0.40(+0.74%)
Nov 25, 2020 55.00 55.00 53.45 54.21 1,856,600 -0.65(-1.18%)
Nov 24, 2020 54.65 55.21 53.84 54.86 802,702 +0.62(+1.14%)
Nov 23, 2020 54.47 54.75 54.01 54.24 626,901 -0.01(-0.02%)
Nov 20, 2020 53.99 54.40 53.54 54.25 338,400 +0.15(+0.28%)
Nov 19, 2020 53.58 54.25 53.02 54.10 251,588 +0.40(+0.74%)
Nov 18, 2020 54.40 54.75 53.65 53.70 226,450 -0.42(-0.78%)
Nov 17, 2020 53.97 54.51 53.18 54.12 323,000 -0.31(-0.57%)
Nov 16, 2020 54.00 54.67 53.82 54.43 453,320 +0.96(+1.80%)
Nov 13, 2020 53.24 53.87 52.94 53.47 409,600 +0.48(+0.91%)
Nov 12, 2020 52.97 53.43 52.37 52.99 511,679 -0.14(-0.26%)
Nov 11, 2020 53.20 53.23 52.43 53.13 335,343 +0.19(+0.36%)
Nov 10, 2020 52.14 53.37 51.99 52.94 472,454 +0.99(+1.91%)
Nov 09, 2020 53.52 54.05 51.76 51.95 489,416 +1.18(+2.32%)
Nov 06, 2020 51.50 51.90 50.71 50.77 364,600 -0.57(-1.11%)
Nov 05, 2020 48.64 52.16 48.60 51.34 660,011 +3.44(+7.18%)
Nov 04, 2020 49.35 49.35 47.87 47.90 463,239 -1.54(-3.11%)
Nov 03, 2020 49.05 49.65 48.46 49.44 734,750 +1.24(+2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.