Donaldson Company, Inc. (DCI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

71.65

-0.31

(-0.43%)

At close: 04:00PM EDT

71.56

-0.09

(-0.13%)

After hours:

04:03PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	72.13	72.45	71.53	71.65	71.65	357,300
Apr 17, 2024	72.89	72.89	71.68	71.96	71.96	420,800
Apr 16, 2024	72.23	72.75	71.96	72.45	72.45	389,500
Apr 15, 2024	74.16	74.26	72.42	72.45	72.45	302,600
Apr 12, 2024	73.58	74.09	73.04	73.47	73.47	378,400
Apr 11, 2024	74.27	74.58	73.54	74.30	74.30	344,900
Apr 10, 2024	73.93	74.69	73.44	74.17	74.17	333,600
Apr 09, 2024	75.00	75.15	73.90	74.76	74.76	347,900
Apr 08, 2024	74.85	75.16	74.39	74.88	74.88	396,800
Apr 05, 2024	74.39	74.78	73.96	74.48	74.48	532,500
Apr 04, 2024	74.69	75.44	73.95	74.13	74.13	429,200
Apr 03, 2024	73.78	74.56	73.73	74.21	74.21	367,600
Apr 02, 2024	73.84	74.43	73.25	73.83	73.83	455,400
Apr 01, 2024	74.63	74.67	73.80	73.96	73.96	416,700
Mar 28, 2024	74.84	75.16	74.30	74.68	74.68	405,400
Mar 27, 2024	74.45	74.93	74.39	74.92	74.92	479,000
Mar 26, 2024	73.87	74.56	73.45	74.08	74.08	495,400
Mar 25, 2024	74.46	74.58	73.49	73.73	73.73	428,300
Mar 22, 2024	74.86	74.86	74.04	74.59	74.59	444,400
Mar 21, 2024	74.65	75.02	74.24	74.76	74.76	415,700
Mar 20, 2024	73.33	74.39	73.31	74.37	74.37	387,700
Mar 19, 2024	73.01	73.50	72.51	73.32	73.32	392,200
Mar 18, 2024	73.75	73.99	72.86	72.93	72.93	589,300
Mar 15, 2024	72.23	73.90	72.23	73.73	73.73	1,676,700
Mar 14, 2024	73.07	73.20	71.98	72.49	72.49	856,900
Mar 13, 2024	72.01	72.47	71.65	71.91	71.91	458,000
Mar 12, 2024	71.47	72.10	71.19	71.98	71.98	587,400
Mar 11, 2024	72.36	72.36	71.17	71.70	71.70	516,400
Mar 08, 2024	73.90	74.22	72.52	72.53	72.53	429,800
Mar 07, 2024	73.79	73.89	73.13	73.65	73.65	542,600
Mar 06, 2024	72.72	73.49	72.53	73.43	73.43	409,500
Mar 05, 2024	72.58	73.15	71.86	72.29	72.29	409,000
Mar 04, 2024	72.81	73.83	72.55	72.69	72.69	513,300
Mar 01, 2024	71.40	72.63	70.72	72.52	72.52	739,200
Feb 29, 2024	71.08	71.87	70.18	71.62	71.62	931,600
Feb 28, 2024	68.00	71.06	68.00	70.67	70.67	950,500
Feb 27, 2024	66.77	67.19	66.31	67.14	67.14	536,700
Feb 26, 2024	66.50	66.82	66.15	66.66	66.66	304,300
Feb 23, 2024	66.37	66.84	66.07	66.76	66.76	321,500
Feb 22, 2024	66.87	66.89	65.99	66.03	66.03	477,000
Feb 21, 2024	66.33	66.65	66.14	66.45	66.45	307,800
Feb 20, 2024	66.16	66.52	65.91	66.35	66.35	400,500
Feb 16, 2024	66.90	67.29	66.25	66.27	66.27	346,000
Feb 15, 2024	66.59	67.19	66.53	66.88	66.88	304,100
Feb 14, 2024	66.66	66.92	66.05	66.42	66.42	422,400
Feb 13, 2024	66.71	67.00	65.60	65.99	65.99	496,900
Feb 12, 2024	67.28	68.11	67.28	67.79	67.79	369,500
Feb 09, 2024	66.71	67.37	66.70	67.37	67.37	234,000
Feb 09, 2024	0.25 Dividend
Feb 08, 2024	66.69	67.22	66.55	67.05	66.80	264,900
Feb 07, 2024	66.46	67.20	66.32	66.82	66.57	257,500
Feb 06, 2024	66.16	66.59	66.16	66.28	66.03	268,600
Feb 05, 2024	66.67	66.81	65.68	66.20	65.95	240,000
Feb 02, 2024	66.52	67.54	66.06	67.41	67.16	589,400
Feb 01, 2024	65.03	66.68	64.78	66.65	66.40	777,700
Jan 31, 2024	65.25	65.50	64.35	64.59	64.35	684,600
Jan 30, 2024	64.34	65.22	64.34	65.17	64.93	355,700
Jan 29, 2024	64.32	64.87	64.06	64.68	64.44	375,400
Jan 26, 2024	65.01	65.34	64.20	64.27	64.03	363,100
Jan 25, 2024	64.78	64.95	64.11	64.67	64.43	298,000
Jan 24, 2024	65.12	65.12	64.17	64.19	63.95	393,800
Jan 23, 2024	65.00	65.06	64.42	64.78	64.54	323,700
Jan 22, 2024	64.41	64.83	64.33	64.77	64.53	263,300
Jan 19, 2024	63.73	64.11	63.14	64.10	63.86	364,900
Jan 18, 2024	63.07	63.63	62.98	63.59	63.35	255,900
Jan 17, 2024	62.86	63.24	62.77	62.87	62.64	258,400
Jan 16, 2024	63.13	63.45	62.82	63.43	63.19	386,200
Jan 12, 2024	63.40	63.40	62.79	63.27	63.03	297,600
Jan 11, 2024	63.00	63.05	61.98	62.63	62.40	285,800
Jan 10, 2024	62.52	62.82	62.14	62.81	62.58	352,300
Jan 09, 2024	62.13	62.44	61.79	62.42	62.19	414,000
Jan 08, 2024	62.91	62.99	61.98	62.64	62.41	424,500
Jan 05, 2024	63.39	63.68	63.16	63.56	63.32	467,900
Jan 04, 2024	63.74	63.98	63.54	63.66	63.42	389,300
Jan 03, 2024	64.16	64.39	63.54	63.59	63.35	403,300
Jan 02, 2024	64.91	65.33	64.42	64.79	64.55	352,400
Dec 29, 2023	65.55	65.79	65.26	65.35	65.11	262,500
Dec 28, 2023	65.27	65.59	65.27	65.55	65.31	318,800
Dec 27, 2023	65.41	65.76	65.29	65.49	65.25	275,700
Dec 26, 2023	65.72	65.95	65.51	65.53	65.29	512,700
Dec 22, 2023	65.44	65.91	65.27	65.62	65.38	257,600
Dec 21, 2023	65.51	65.61	64.61	65.22	64.98	259,400
Dec 20, 2023	65.82	66.45	65.06	65.08	64.84	430,400
Dec 19, 2023	65.71	66.02	65.65	65.90	65.65	361,600
Dec 18, 2023	65.50	65.56	64.85	65.41	65.17	428,600
Dec 15, 2023	65.38	65.94	65.23	65.57	65.33	1,610,600
Dec 14, 2023	64.00	65.64	64.00	65.45	65.21	702,400
Dec 13, 2023	62.39	63.76	62.34	63.61	63.37	764,600
Dec 12, 2023	62.54	62.76	62.10	62.44	62.21	401,500
Dec 11, 2023	61.50	62.44	61.39	62.43	62.20	350,500
Dec 08, 2023	61.26	61.91	61.26	61.43	61.20	609,900
Dec 07, 2023	61.30	61.46	61.00	61.26	61.03	353,600
Dec 06, 2023	61.23	61.63	61.02	61.16	60.93	443,500
Dec 05, 2023	61.61	61.61	60.79	60.99	60.76	389,900
Dec 04, 2023	60.86	61.89	60.80	61.86	61.63	581,900
Dec 04, 2023	0.25 Dividend
Dec 01, 2023	60.69	61.53	60.57	61.41	60.93	635,700
Nov 30, 2023	60.45	60.98	59.78	60.84	60.37	840,700
Nov 29, 2023	59.84	60.23	59.28	60.03	59.56	698,400
Nov 28, 2023	59.82	59.82	58.75	58.77	58.31	482,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7260-0.0003(-0.05%)

CRUDE OIL84.88+2.15(+2.60%)

Bitcoin CAD85,329.32-107.45(-0.13%)

Donaldson Company, Inc. (DCI)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7260
-0.0003(-0.05%)

CRUDE OIL
84.88
+2.15(+2.60%)

Bitcoin CAD
85,329.32
-107.45(-0.13%)