Donaldson Company, Inc. (DCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 72.72 | 73.14 | 72.43 | 72.64 | 72.64 | 56,123 |
| 29 Apr 2024 | 72.61 | 73.29 | 72.61 | 72.95 | 72.95 | 361,700 |
| 26 Apr 2024 | 72.01 | 72.59 | 72.01 | 72.27 | 72.27 | 268,100 |
| 25 Apr 2024 | 72.15 | 72.73 | 71.49 | 72.20 | 72.20 | 553,100 |
| 24 Apr 2024 | 72.54 | 73.37 | 71.65 | 72.48 | 72.48 | 1,383,700 |
| 23 Apr 2024 | 72.29 | 72.92 | 72.01 | 72.44 | 72.44 | 628,000 |
| 22 Apr 2024 | 72.01 | 72.58 | 71.66 | 72.05 | 72.05 | 500,700 |
| 19 Apr 2024 | 71.93 | 72.19 | 71.56 | 71.91 | 71.91 | 456,900 |
| 18 Apr 2024 | 72.13 | 72.45 | 71.53 | 71.65 | 71.65 | 357,300 |
| 17 Apr 2024 | 72.89 | 72.89 | 71.68 | 71.96 | 71.96 | 420,800 |
| 16 Apr 2024 | 72.23 | 72.75 | 71.96 | 72.45 | 72.45 | 389,500 |
| 15 Apr 2024 | 74.16 | 74.26 | 72.42 | 72.45 | 72.45 | 302,600 |
| 12 Apr 2024 | 73.58 | 74.09 | 73.04 | 73.47 | 73.47 | 378,400 |
| 11 Apr 2024 | 74.27 | 74.58 | 73.54 | 74.30 | 74.30 | 344,900 |
| 10 Apr 2024 | 73.93 | 74.69 | 73.44 | 74.17 | 74.17 | 333,600 |
| 09 Apr 2024 | 75.00 | 75.15 | 73.90 | 74.76 | 74.76 | 347,900 |
| 08 Apr 2024 | 74.85 | 75.16 | 74.39 | 74.88 | 74.88 | 396,800 |
| 05 Apr 2024 | 74.39 | 74.78 | 73.96 | 74.48 | 74.48 | 532,500 |
| 04 Apr 2024 | 74.69 | 75.44 | 73.95 | 74.13 | 74.13 | 429,200 |
| 03 Apr 2024 | 73.78 | 74.56 | 73.73 | 74.21 | 74.21 | 367,600 |
| 02 Apr 2024 | 73.84 | 74.43 | 73.25 | 73.83 | 73.83 | 455,400 |
| 01 Apr 2024 | 74.63 | 74.67 | 73.80 | 73.96 | 73.96 | 416,700 |
| 28 Mar 2024 | 74.84 | 75.16 | 74.30 | 74.68 | 74.68 | 405,400 |
| 27 Mar 2024 | 74.45 | 74.93 | 74.39 | 74.92 | 74.92 | 479,000 |
| 26 Mar 2024 | 73.87 | 74.56 | 73.45 | 74.08 | 74.08 | 495,400 |
| 25 Mar 2024 | 74.46 | 74.58 | 73.49 | 73.73 | 73.73 | 428,300 |
| 22 Mar 2024 | 74.86 | 74.86 | 74.04 | 74.59 | 74.59 | 444,400 |
| 21 Mar 2024 | 74.65 | 75.02 | 74.24 | 74.76 | 74.76 | 415,700 |
| 20 Mar 2024 | 73.33 | 74.39 | 73.31 | 74.37 | 74.37 | 387,700 |
| 19 Mar 2024 | 73.01 | 73.50 | 72.51 | 73.32 | 73.32 | 392,200 |
| 18 Mar 2024 | 73.75 | 73.99 | 72.86 | 72.93 | 72.93 | 589,300 |
| 15 Mar 2024 | 72.23 | 73.90 | 72.23 | 73.73 | 73.73 | 1,676,700 |
| 14 Mar 2024 | 73.07 | 73.20 | 71.98 | 72.49 | 72.49 | 856,900 |
| 13 Mar 2024 | 72.01 | 72.47 | 71.65 | 71.91 | 71.91 | 458,000 |
| 12 Mar 2024 | 71.47 | 72.10 | 71.19 | 71.98 | 71.98 | 587,400 |
| 11 Mar 2024 | 72.36 | 72.36 | 71.17 | 71.70 | 71.70 | 516,400 |
| 08 Mar 2024 | 73.90 | 74.22 | 72.52 | 72.53 | 72.53 | 429,800 |
| 07 Mar 2024 | 73.79 | 73.89 | 73.13 | 73.65 | 73.65 | 542,600 |
| 06 Mar 2024 | 72.72 | 73.49 | 72.53 | 73.43 | 73.43 | 409,500 |
| 05 Mar 2024 | 72.58 | 73.15 | 71.86 | 72.29 | 72.29 | 409,000 |
| 04 Mar 2024 | 72.81 | 73.83 | 72.55 | 72.69 | 72.69 | 513,300 |
| 01 Mar 2024 | 71.40 | 72.63 | 70.72 | 72.52 | 72.52 | 739,200 |
| 29 Feb 2024 | 71.08 | 71.87 | 70.18 | 71.62 | 71.62 | 931,600 |
| 28 Feb 2024 | 68.00 | 71.06 | 68.00 | 70.67 | 70.67 | 950,500 |
| 27 Feb 2024 | 66.77 | 67.19 | 66.31 | 67.14 | 67.14 | 536,700 |
| 26 Feb 2024 | 66.50 | 66.82 | 66.15 | 66.66 | 66.66 | 304,300 |
| 23 Feb 2024 | 66.37 | 66.84 | 66.07 | 66.76 | 66.76 | 321,500 |
| 22 Feb 2024 | 66.87 | 66.89 | 65.99 | 66.03 | 66.03 | 477,000 |
| 21 Feb 2024 | 66.33 | 66.65 | 66.14 | 66.45 | 66.45 | 307,800 |
| 20 Feb 2024 | 66.16 | 66.52 | 65.91 | 66.35 | 66.35 | 400,500 |
| 16 Feb 2024 | 66.90 | 67.29 | 66.25 | 66.27 | 66.27 | 346,000 |
| 15 Feb 2024 | 66.59 | 67.19 | 66.53 | 66.88 | 66.88 | 304,100 |
| 14 Feb 2024 | 66.66 | 66.92 | 66.05 | 66.42 | 66.42 | 422,400 |
| 13 Feb 2024 | 66.71 | 67.00 | 65.60 | 65.99 | 65.99 | 496,900 |
| 12 Feb 2024 | 67.28 | 68.11 | 67.28 | 67.79 | 67.79 | 369,500 |
| 09 Feb 2024 | 66.71 | 67.37 | 66.70 | 67.37 | 67.37 | 234,000 |
| 09 Feb 2024 | 0.25 Dividend | |||||
| 08 Feb 2024 | 66.69 | 67.22 | 66.55 | 67.05 | 66.80 | 264,900 |
| 07 Feb 2024 | 66.46 | 67.20 | 66.32 | 66.82 | 66.57 | 257,500 |
| 06 Feb 2024 | 66.16 | 66.59 | 66.16 | 66.28 | 66.03 | 268,600 |
| 05 Feb 2024 | 66.67 | 66.81 | 65.68 | 66.20 | 65.95 | 240,000 |
| 02 Feb 2024 | 66.52 | 67.54 | 66.06 | 67.41 | 67.16 | 589,400 |
| 01 Feb 2024 | 65.03 | 66.68 | 64.78 | 66.65 | 66.40 | 777,700 |
| 31 Jan 2024 | 65.25 | 65.50 | 64.35 | 64.59 | 64.35 | 684,600 |
| 30 Jan 2024 | 64.34 | 65.22 | 64.34 | 65.17 | 64.93 | 355,700 |
| 29 Jan 2024 | 64.32 | 64.87 | 64.06 | 64.68 | 64.44 | 375,400 |
| 26 Jan 2024 | 65.01 | 65.34 | 64.20 | 64.27 | 64.03 | 363,100 |
| 25 Jan 2024 | 64.78 | 64.95 | 64.11 | 64.67 | 64.43 | 298,000 |
| 24 Jan 2024 | 65.12 | 65.12 | 64.17 | 64.19 | 63.95 | 393,800 |
| 23 Jan 2024 | 65.00 | 65.06 | 64.42 | 64.78 | 64.54 | 323,700 |
| 22 Jan 2024 | 64.41 | 64.83 | 64.33 | 64.77 | 64.53 | 263,300 |
| 19 Jan 2024 | 63.73 | 64.11 | 63.14 | 64.10 | 63.86 | 364,900 |
| 18 Jan 2024 | 63.07 | 63.63 | 62.98 | 63.59 | 63.35 | 255,900 |
| 17 Jan 2024 | 62.86 | 63.24 | 62.77 | 62.87 | 62.64 | 258,400 |
| 16 Jan 2024 | 63.13 | 63.45 | 62.82 | 63.43 | 63.19 | 386,200 |
| 12 Jan 2024 | 63.40 | 63.40 | 62.79 | 63.27 | 63.03 | 297,600 |
| 11 Jan 2024 | 63.00 | 63.05 | 61.98 | 62.63 | 62.40 | 285,800 |
| 10 Jan 2024 | 62.52 | 62.82 | 62.14 | 62.81 | 62.58 | 352,300 |
| 09 Jan 2024 | 62.13 | 62.44 | 61.79 | 62.42 | 62.19 | 414,000 |
| 08 Jan 2024 | 62.91 | 62.99 | 61.98 | 62.64 | 62.41 | 424,500 |
| 05 Jan 2024 | 63.39 | 63.68 | 63.16 | 63.56 | 63.32 | 467,900 |
| 04 Jan 2024 | 63.74 | 63.98 | 63.54 | 63.66 | 63.42 | 389,300 |
| 03 Jan 2024 | 64.16 | 64.39 | 63.54 | 63.59 | 63.35 | 403,300 |
| 02 Jan 2024 | 64.91 | 65.33 | 64.42 | 64.79 | 64.55 | 352,400 |
| 29 Dec 2023 | 65.55 | 65.79 | 65.26 | 65.35 | 65.11 | 262,500 |
| 28 Dec 2023 | 65.27 | 65.59 | 65.27 | 65.55 | 65.31 | 318,800 |
| 27 Dec 2023 | 65.41 | 65.76 | 65.29 | 65.49 | 65.25 | 275,700 |
| 26 Dec 2023 | 65.72 | 65.95 | 65.51 | 65.53 | 65.29 | 512,700 |
| 22 Dec 2023 | 65.44 | 65.91 | 65.27 | 65.62 | 65.38 | 257,600 |
| 21 Dec 2023 | 65.51 | 65.61 | 64.61 | 65.22 | 64.98 | 259,400 |
| 20 Dec 2023 | 65.82 | 66.45 | 65.06 | 65.08 | 64.84 | 430,400 |
| 19 Dec 2023 | 65.71 | 66.02 | 65.65 | 65.90 | 65.65 | 361,600 |
| 18 Dec 2023 | 65.50 | 65.56 | 64.85 | 65.41 | 65.17 | 428,600 |
| 15 Dec 2023 | 65.38 | 65.94 | 65.23 | 65.57 | 65.33 | 1,610,600 |
| 14 Dec 2023 | 64.00 | 65.64 | 64.00 | 65.45 | 65.21 | 702,400 |
| 13 Dec 2023 | 62.39 | 63.76 | 62.34 | 63.61 | 63.37 | 764,600 |
| 12 Dec 2023 | 62.54 | 62.76 | 62.10 | 62.44 | 62.21 | 401,500 |
| 11 Dec 2023 | 61.50 | 62.44 | 61.39 | 62.43 | 62.20 | 350,500 |
| 08 Dec 2023 | 61.26 | 61.91 | 61.26 | 61.43 | 61.20 | 609,900 |
| 07 Dec 2023 | 61.30 | 61.46 | 61.00 | 61.26 | 61.03 | 353,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.