Donaldson Company Inc (DCI) Historical Stock Data

74.68 ↓0.24 (-0.32%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, DCI is up 0.20% a day on average. There have been 17 days where Donaldson Company Inc closed green and 13 days where DCI closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2874.8474.68↓$0.16 (-0.21%)74.3075.16405.37K
2024-03-2774.4574.92↑$0.47 (0.63%)74.3974.93479.02K
2024-03-2673.8774.08↑$0.21 (0.28%)73.4574.56495.39K
2024-03-2574.4673.73↓$0.73 (-0.98%)73.4974.58428.27K
2024-03-2274.8674.59↓$0.27 (-0.36%)74.0474.86444.35K
2024-03-2174.6574.76↑$0.11 (0.15%)74.2475.02415.69K
2024-03-2073.3374.37↑$1.04 (1.42%)73.3174.39387.83K
2024-03-1973.0173.32↑$0.31 (0.42%)72.5173.50392.20K
2024-03-1873.7572.93↓$0.82 (-1.11%)72.8673.99589.33K
2024-03-1572.2373.73↑$1.50 (2.08%)72.2373.901.68M
2024-03-1473.0772.49↓$0.58 (-0.79%)71.9873.20856.86K
2024-03-1372.0171.91↓$0.10 (-0.14%)71.6572.47457.98K
2024-03-1271.4771.98↑$0.51 (0.71%)71.1972.10587.40K
2024-03-1172.3671.70↓$0.66 (-0.91%)71.1772.36516.37K
2024-03-0873.9072.53↓$1.37 (-1.85%)72.5274.22429.88K
2024-03-0773.7973.65↓$0.14 (-0.19%)73.1373.89542.63K
2024-03-0672.7273.43↑$0.71 (0.98%)72.5373.49384.52K
2024-03-0572.5872.29↓$0.29 (-0.40%)71.8673.15409.02K
2024-03-0472.8172.69↓$0.12 (-0.16%)72.5573.83513.28K
2024-03-0171.4072.52↑$1.12 (1.57%)70.7372.63739.37K
2024-02-2971.0871.62↑$0.54 (0.76%)70.1871.870.93M
2024-02-2868.0070.67↑$2.67 (3.93%)68.0071.060.95M
2024-02-2766.7767.14↑$0.37 (0.55%)66.3167.20536.70K
2024-02-2666.5066.66↑$0.16 (0.24%)66.1566.82304.49K
2024-02-2366.3766.76↑$0.39 (0.59%)66.0766.84321.46K
2024-02-2266.8766.03↓$0.84 (-1.26%)65.9966.89476.96K
2024-02-2166.3366.45↑$0.12 (0.18%)66.1466.65307.91K
2024-02-2066.1666.35↑$0.19 (0.29%)65.9166.52400.52K
2024-02-1666.9066.27↓$0.63 (-0.94%)66.2567.29345.98K
2024-02-1566.5966.88↑$0.29 (0.44%)66.5367.19304.15K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$DCI now is the time to slap that ask!!!

0 Like Report
dandanaiwo

$DCI Was last two days consolidation??

0 Like Report
alexandershoddly

$DCI If options never existed
what do you think this stock would be trading at?

0 Like Report