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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 73.07 | 72.49 | ↓$0.58 (-0.79%) | 71.98 | 73.20 | 856.86K |
2024-03-13 | 72.01 | 71.91 | ↓$0.10 (-0.14%) | 71.65 | 72.47 | 457.98K |
2024-03-12 | 71.47 | 71.98 | ↑$0.51 (0.71%) | 71.19 | 72.10 | 587.40K |
2024-03-11 | 72.36 | 71.70 | ↓$0.66 (-0.91%) | 71.17 | 72.36 | 516.37K |
2024-03-08 | 73.90 | 72.53 | ↓$1.37 (-1.85%) | 72.52 | 74.22 | 429.88K |
2024-03-07 | 73.79 | 73.65 | ↓$0.14 (-0.19%) | 73.13 | 73.89 | 542.63K |
2024-03-06 | 72.72 | 73.43 | ↑$0.71 (0.98%) | 72.53 | 73.49 | 384.52K |
2024-03-05 | 72.58 | 72.29 | ↓$0.29 (-0.40%) | 71.86 | 73.15 | 409.02K |
2024-03-04 | 72.81 | 72.69 | ↓$0.12 (-0.16%) | 72.55 | 73.83 | 513.28K |
2024-03-01 | 71.40 | 72.52 | ↑$1.12 (1.57%) | 70.73 | 72.63 | 739.37K |
2024-02-29 | 71.08 | 71.62 | ↑$0.54 (0.76%) | 70.18 | 71.87 | 0.93M |
2024-02-28 | 68.00 | 70.67 | ↑$2.67 (3.93%) | 68.00 | 71.06 | 0.95M |
2024-02-27 | 66.77 | 67.14 | ↑$0.37 (0.55%) | 66.31 | 67.20 | 536.70K |
2024-02-26 | 66.50 | 66.66 | ↑$0.16 (0.24%) | 66.15 | 66.82 | 304.49K |
2024-02-23 | 66.37 | 66.76 | ↑$0.39 (0.59%) | 66.07 | 66.84 | 321.46K |
2024-02-22 | 66.87 | 66.03 | ↓$0.84 (-1.26%) | 65.99 | 66.89 | 476.96K |
2024-02-21 | 66.33 | 66.45 | ↑$0.12 (0.18%) | 66.14 | 66.65 | 307.91K |
2024-02-20 | 66.16 | 66.35 | ↑$0.19 (0.29%) | 65.91 | 66.52 | 400.52K |
2024-02-16 | 66.90 | 66.27 | ↓$0.63 (-0.94%) | 66.25 | 67.29 | 345.98K |
2024-02-15 | 66.59 | 66.88 | ↑$0.29 (0.44%) | 66.53 | 67.19 | 304.15K |
Create an account or log in to view more rows.
$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
$DCI If options never existed
what do you think this stock would be trading at?