Canada markets closed

Donaldson Company, Inc. (DCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.78-0.13 (-0.18%)
At close: 04:00PM EDT
73.78 0.00 (0.00%)
After hours: 05:43PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202473.7774.0973.2473.7873.78250,200
May 16, 202474.7674.8773.6873.9173.91327,300
May 15, 202475.2475.5474.9575.0875.08282,100
May 14, 202474.8975.5274.5974.9674.96432,800
May 13, 202475.5275.8574.5874.6174.61320,200
May 10, 202475.2075.5174.7475.1675.16476,200
May 09, 202474.3175.0874.2574.9974.99373,900
May 08, 202474.8575.0574.0674.2774.27383,900
May 07, 202475.5475.9874.8974.9074.901,166,400
May 06, 202474.3675.3074.2875.2675.26455,400
May 03, 202473.6573.9073.1073.8273.82304,300
May 02, 202472.7473.2872.0873.2073.20361,900
May 01, 202472.2773.2572.2772.4272.42439,900
Apr 30, 202472.7273.1572.1172.2072.20582,800
Apr 29, 202472.6173.2972.6172.9572.95361,700
Apr 26, 202472.0172.5972.0172.2772.27268,100
Apr 25, 202472.1572.7371.4972.2072.20553,100
Apr 24, 202472.5473.3771.6572.4872.481,383,700
Apr 23, 202472.2972.9272.0172.4472.44628,000
Apr 22, 202472.0172.5871.6672.0572.05500,700
Apr 19, 202471.9372.1971.5671.9171.91456,900
Apr 18, 202472.1372.4571.5371.6571.65357,300
Apr 17, 202472.8972.8971.6871.9671.96420,800
Apr 16, 202472.2372.7571.9672.4572.45389,500
Apr 15, 202474.1674.2672.4272.4572.45302,600
Apr 12, 202473.5874.0973.0473.4773.47378,400
Apr 11, 202474.2774.5873.5474.3074.30344,900
Apr 10, 202473.9374.6973.4474.1774.17333,600
Apr 09, 202475.0075.1573.9074.7674.76347,900
Apr 08, 202474.8575.1674.3974.8874.88396,800
Apr 05, 202474.3974.7873.9674.4874.48532,500
Apr 04, 202474.6975.4473.9574.1374.13429,200
Apr 03, 202473.7874.5673.7374.2174.21367,600
Apr 02, 202473.8474.4373.2573.8373.83455,400
Apr 01, 202474.6374.6773.8073.9673.96416,700
Mar 28, 202474.8475.1674.3074.6874.68405,400
Mar 27, 202474.4574.9374.3974.9274.92479,000
Mar 26, 202473.8774.5673.4574.0874.08495,400
Mar 25, 202474.4674.5873.4973.7373.73428,300
Mar 22, 202474.8674.8674.0474.5974.59444,400
Mar 21, 202474.6575.0274.2474.7674.76415,700
Mar 20, 202473.3374.3973.3174.3774.37387,700
Mar 19, 202473.0173.5072.5173.3273.32392,200
Mar 18, 202473.7573.9972.8672.9372.93589,300
Mar 15, 202472.2373.9072.2373.7373.731,676,700
Mar 14, 202473.0773.2071.9872.4972.49856,900
Mar 13, 202472.0172.4771.6571.9171.91458,000
Mar 12, 202471.4772.1071.1971.9871.98587,400
Mar 11, 202472.3672.3671.1771.7071.70516,400
Mar 08, 202473.9074.2272.5272.5372.53429,800
Mar 07, 202473.7973.8973.1373.6573.65542,600
Mar 06, 202472.7273.4972.5373.4373.43409,500
Mar 05, 202472.5873.1571.8672.2972.29409,000
Mar 04, 202472.8173.8372.5572.6972.69513,300
Mar 01, 202471.4072.6370.7272.5272.52739,200
Feb 29, 202471.0871.8770.1871.6271.62931,600
Feb 28, 202468.0071.0668.0070.6770.67950,500
Feb 27, 202466.7767.1966.3167.1467.14536,700
Feb 26, 202466.5066.8266.1566.6666.66304,300
Feb 23, 202466.3766.8466.0766.7666.76321,500
Feb 22, 202466.8766.8965.9966.0366.03477,000
Feb 21, 202466.3366.6566.1466.4566.45307,800
Feb 20, 202466.1666.5265.9166.3566.35400,500
Feb 16, 202466.9067.2966.2566.2766.27346,000
Feb 15, 202466.5967.1966.5366.8866.88304,100
Feb 14, 202466.6666.9266.0566.4266.42422,400
Feb 13, 202466.7167.0065.6065.9965.99496,900
Feb 12, 202467.2868.1167.2867.7967.79369,500
Feb 09, 202466.7167.3766.7067.3767.37234,000
Feb 09, 20240.25 Dividend
Feb 08, 202466.6967.2266.5567.0566.80264,900
Feb 07, 202466.4667.2066.3266.8266.57257,500
Feb 06, 202466.1666.5966.1666.2866.03268,600
Feb 05, 202466.6766.8165.6866.2065.95240,000
Feb 02, 202466.5267.5466.0667.4167.16589,400
Feb 01, 202465.0366.6864.7866.6566.40777,700
Jan 31, 202465.2565.5064.3564.5964.35684,600
Jan 30, 202464.3465.2264.3465.1764.93355,700
Jan 29, 202464.3264.8764.0664.6864.44375,400
Jan 26, 202465.0165.3464.2064.2764.03363,100
Jan 25, 202464.7864.9564.1164.6764.43298,000
Jan 24, 202465.1265.1264.1764.1963.95393,800
Jan 23, 202465.0065.0664.4264.7864.54323,700
Jan 22, 202464.4164.8364.3364.7764.53263,300
Jan 19, 202463.7364.1163.1464.1063.86364,900
Jan 18, 202463.0763.6362.9863.5963.35255,900
Jan 17, 202462.8663.2462.7762.8762.64258,400
Jan 16, 202463.1363.4562.8263.4363.19386,200
Jan 12, 202463.4063.4062.7963.2763.03297,600
Jan 11, 202463.0063.0561.9862.6362.40285,800
Jan 10, 202462.5262.8262.1462.8162.58352,300
Jan 09, 202462.1362.4461.7962.4262.19414,000
Jan 08, 202462.9162.9961.9862.6462.41424,500
Jan 05, 202463.3963.6863.1663.5663.32467,900
Jan 04, 202463.7463.9863.5463.6663.42389,300
Jan 03, 202464.1664.3963.5463.5963.35403,300
Jan 02, 202464.9165.3364.4264.7964.55352,400
Dec 29, 202365.5565.7965.2665.3565.11262,500
Dec 28, 202365.2765.5965.2765.5565.31318,800
Dec 27, 202365.4165.7665.2965.4965.25275,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...