Australia markets close in 5 hours 6 minutes

Donaldson Company, Inc. (DCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.60-0.04 (-0.07%)
At close: 04:00PM EDT
54.21 -0.39 (-0.71%)
After hours: 04:30PM EDT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202254.2454.7753.9754.6054.60316,100
04 Aug 202254.7054.8554.4354.6454.64252,300
03 Aug 202254.8154.8254.1954.5254.52218,200
02 Aug 202254.8255.1654.1654.5754.57335,000
01 Aug 202254.4555.2754.0054.9654.96293,900
29 July 202253.2754.5453.2354.4154.41541,200
28 July 202252.8253.3652.5353.3253.32207,500
27 July 202252.0152.7651.6752.6552.65363,500
26 July 202250.9151.9750.8251.9251.92317,700
25 July 202251.0451.3050.6851.1551.15306,700
22 July 202251.6951.7550.9951.1751.17270,300
21 July 202250.6251.5250.3451.5151.51235,800
20 July 202250.4750.9450.0850.8050.80339,600
19 July 202248.9650.4948.9550.4450.44383,800
18 July 202248.9849.2148.2348.3148.31281,400
15 July 202248.3048.8548.0048.7148.71458,900
14 July 202247.5647.7047.1947.6147.61383,000
13 July 202248.0748.5247.7748.3248.32232,500
12 July 202248.7149.5948.3748.5848.58316,800
11 July 202248.7549.3248.4748.8148.81290,800
08 July 202249.7349.7348.9149.0049.00309,200
07 July 202248.8749.8448.6349.7149.71438,200
06 July 202248.3948.9548.1148.4848.48546,700
05 July 202247.8548.4446.9848.4248.42342,400
01 July 202248.2048.7647.7048.5748.57353,200
30 June 202247.4848.5347.2948.1448.14407,900
29 June 202248.3148.4747.6648.1148.11407,100
28 June 202249.0449.5848.3548.4048.40452,300
27 June 202248.5449.2547.9748.8648.86496,600
24 June 202247.7248.4947.7248.0848.081,200,600
23 June 202247.2847.7846.8947.5447.54423,200
22 June 202246.4047.6346.4047.3847.38315,500
21 June 202246.5947.2446.0047.0147.01381,100
17 June 202246.5146.9346.1146.2746.271,067,800
16 June 202247.2747.6946.0246.3046.30532,800
15 June 202248.1948.7847.6648.2848.28637,000
14 June 202248.9349.0047.5047.9747.97658,400
13 June 202249.4949.6648.5748.8248.82449,800
10 June 202251.1951.4050.2850.5150.51465,800
09 June 202252.4552.9452.0452.0452.04254,600
08 June 202252.8653.2352.5052.7552.75256,300
08 June 20220.23 Dividend
07 June 202252.9553.6952.7553.5053.27465,900
06 June 202253.8754.1153.1953.2753.04319,100
03 June 202253.1453.7052.7053.2553.02540,500
02 June 202251.9853.7251.2753.6353.40539,700
01 June 202250.7951.9949.9950.9950.77554,200
31 May 202252.0452.5251.1852.2852.06580,600
27 May 202252.1752.8652.0052.4752.24284,700
26 May 202251.0451.9951.0451.7851.56253,600
25 May 202249.3750.7849.2850.6050.38505,500
24 May 202249.7149.9048.7449.7349.52260,100
23 May 202250.4051.0649.6449.9049.69461,600
20 May 202250.3150.4248.9449.8049.59307,000
19 May 202249.8450.5849.4449.8749.66222,400
18 May 202250.8051.3449.9050.0249.80245,900
17 May 202250.4251.4650.1351.4651.24236,800
16 May 202249.6550.2948.6049.6949.48333,900
13 May 202250.1850.2849.1349.6649.45384,100
12 May 202248.4749.7548.4749.7049.49429,100
11 May 202249.4250.0248.2948.4948.28388,300
10 May 202250.5450.5448.5449.3349.12330,200
09 May 202249.6750.7949.6750.1649.94294,100
06 May 202250.4050.4049.0650.2650.04420,400
05 May 202251.9351.9750.2750.6750.45364,700
04 May 202250.2652.3450.0552.3152.09356,400
03 May 202249.0650.4848.8250.3050.08512,100
02 May 202248.9549.6548.1449.1848.97519,500
29 Apr 202250.4150.9148.8149.0448.831,509,900
28 Apr 202250.5251.0249.9550.7550.53335,600
27 Apr 202250.1850.9150.0750.3750.15508,400
26 Apr 202251.0951.5250.2050.2250.00359,000
25 Apr 202251.1351.8550.0851.8251.60432,500
22 Apr 202252.0752.3051.3851.4251.20364,500
21 Apr 202252.8153.1452.4552.7352.50416,200
20 Apr 202252.3753.1752.0852.6052.37258,700
19 Apr 202250.3651.8150.3651.8151.59382,800
18 Apr 202250.1750.5049.8350.1449.92881,400
14 Apr 202250.9051.3150.2350.4550.23539,500
13 Apr 202251.0051.4050.6550.8650.64329,100
12 Apr 202251.4851.9850.5150.8350.61493,200
11 Apr 202251.6752.0251.1051.1850.96515,000
08 Apr 202251.3252.1150.9951.7651.54451,800
07 Apr 202251.2951.6850.6451.3751.15286,400
06 Apr 202250.5651.4550.2551.3051.08410,100
05 Apr 202251.5852.0250.8951.0050.78624,900
04 Apr 202252.6152.7751.6051.6451.42611,600
01 Apr 202252.4653.0252.2852.8952.66582,000
31 Mar 202252.7253.0351.8951.9351.71264,800
30 Mar 202253.9153.9752.5452.8852.65304,300
29 Mar 202253.0454.1052.9353.9453.71389,700
28 Mar 202252.3652.5652.0652.5652.33234,300
25 Mar 202252.0952.5951.9752.5552.32193,600
24 Mar 202251.9552.1951.6552.1451.92229,700
23 Mar 202252.5052.9951.6851.7351.51293,800
22 Mar 202253.2253.6252.4352.7352.50414,400
21 Mar 202252.6953.1452.3152.9152.68427,300
18 Mar 202252.5352.8651.9752.5552.32700,400
17 Mar 202252.1253.0251.6952.6152.38312,200
16 Mar 202252.2453.1251.3252.5452.31613,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...