Donaldson Company Inc (DCI) Historical Stock Data
72.27 ↑0.07 (0.10%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DCI is down -0.07% a day on average. There have been 16 days where Donaldson Company Inc closed green and 14 days where DCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 72.01 | 72.27 | ↑$0.26 (0.36%) | 72.01 | 72.59 | 268.10K |
| 2024-04-25 | 72.15 | 72.20 | ↑$0.05 (0.07%) | 71.49 | 72.73 | 553.10K |
| 2024-04-24 | 72.54 | 72.48 | ↓$0.06 (-0.08%) | 71.65 | 73.37 | 1.38M |
| 2024-04-23 | 72.29 | 72.44 | ↑$0.15 (0.21%) | 72.01 | 72.92 | 627.96K |
| 2024-04-22 | 72.01 | 72.05 | ↑$0.04 (0.06%) | 71.66 | 72.58 | 500.74K |
| 2024-04-19 | 71.93 | 71.91 | ↓$0.02 (-0.03%) | 71.56 | 72.19 | 456.88K |
| 2024-04-18 | 72.13 | 71.65 | ↓$0.48 (-0.67%) | 71.53 | 72.45 | 357.31K |
| 2024-04-17 | 72.89 | 71.96 | ↓$0.93 (-1.28%) | 71.68 | 72.89 | 420.81K |
| 2024-04-16 | 72.23 | 72.45 | ↑$0.22 (0.30%) | 71.96 | 72.75 | 389.53K |
| 2024-04-15 | 74.16 | 72.45 | ↓$1.71 (-2.31%) | 72.42 | 74.26 | 302.60K |
| 2024-04-12 | 73.58 | 73.47 | ↓$0.11 (-0.15%) | 73.04 | 74.09 | 378.44K |
| 2024-04-11 | 74.27 | 74.30 | ↑$0.03 (0.04%) | 73.54 | 74.58 | 344.93K |
| 2024-04-10 | 73.93 | 74.17 | ↑$0.24 (0.32%) | 73.44 | 74.69 | 333.65K |
| 2024-04-09 | 75.00 | 74.76 | ↓$0.24 (-0.32%) | 73.90 | 75.15 | 347.89K |
| 2024-04-08 | 74.85 | 74.88 | ↑$0.03 (0.04%) | 74.39 | 75.16 | 396.76K |
| 2024-04-05 | 74.39 | 74.48 | ↑$0.09 (0.12%) | 73.96 | 74.78 | 532.47K |
| 2024-04-04 | 74.69 | 74.13 | ↓$0.56 (-0.75%) | 73.95 | 75.44 | 429.25K |
| 2024-04-03 | 73.78 | 74.21 | ↑$0.43 (0.58%) | 73.73 | 74.56 | 367.59K |
| 2024-04-02 | 73.84 | 73.83 | ↓$0.01 (-0.01%) | 73.25 | 74.43 | 455.36K |
| 2024-04-01 | 74.63 | 73.96 | ↓$0.67 (-0.90%) | 73.80 | 74.67 | 416.67K |
| 2024-03-28 | 74.84 | 74.68 | ↓$0.16 (-0.21%) | 74.30 | 75.16 | 405.37K |
| 2024-03-27 | 74.45 | 74.92 | ↑$0.47 (0.63%) | 74.39 | 74.93 | 479.02K |
| 2024-03-26 | 73.87 | 74.08 | ↑$0.21 (0.28%) | 73.45 | 74.56 | 495.39K |
| 2024-03-25 | 74.46 | 73.73 | ↓$0.73 (-0.98%) | 73.49 | 74.58 | 428.27K |
| 2024-03-22 | 74.86 | 74.59 | ↓$0.27 (-0.36%) | 74.04 | 74.86 | 444.35K |
| 2024-03-21 | 74.65 | 74.76 | ↑$0.11 (0.15%) | 74.24 | 75.02 | 415.69K |
| 2024-03-20 | 73.33 | 74.37 | ↑$1.04 (1.42%) | 73.31 | 74.39 | 387.83K |
| 2024-03-19 | 73.01 | 73.32 | ↑$0.31 (0.42%) | 72.51 | 73.50 | 392.20K |
| 2024-03-18 | 73.75 | 72.93 | ↓$0.82 (-1.11%) | 72.86 | 73.99 | 589.33K |
| 2024-03-15 | 72.23 | 73.73 | ↑$1.50 (2.08%) | 72.23 | 73.90 | 1.68M |
Create an account or log in to view more rows.
$DCI time will come
$DCI I would not be a bear now
$DCI is the dump over
$DCI we finna be at the top yo
$DCI will be green by open
$DCI not good
$DCI ready to explode
$DCI now is the time to slap that ask!!!
$DCI Was last two days consolidation??
$DCI take us to the moon
lets goooooo