Donaldson Company, Inc. Common Stock (DCI)

82.96
-2.33 (-2.73%)
NYSE · Last Trade: Oct 31st, 5:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Donaldson Company, Inc. Common Stock (DCI)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202684.8485.8282.5082.96763,89082.96
10/29/202685.4085.8184.7185.29579,17285.29
10/28/202686.0686.0684.4885.06547,42485.06
10/27/202686.2286.2285.0885.40612,86685.40
10/26/202685.5686.5685.5185.51416,65885.51
10/23/202685.3886.0484.4584.79595,93884.79
10/22/202687.8087.8085.0686.12584,68586.12
10/21/202688.0988.7687.8988.65372,45588.65
10/20/202686.8988.2586.8487.60398,23487.60
10/19/202687.8488.4287.1687.32438,23487.32
10/16/202688.0488.8787.1787.97430,30187.97
10/15/202687.5687.8386.3487.77708,44087.77
10/14/202686.4087.5186.4087.21509,79787.21
10/13/202686.9187.2585.9387.16476,87587.16
10/12/202686.7687.8686.3986.47477,93586.47
10/09/202687.5387.6886.7786.93492,61786.93
10/08/202686.6887.5686.5987.16630,19887.16
10/07/202689.0189.6086.6387.26620,73787.26
10/06/202689.6390.5389.5090.11495,59390.11
10/05/202688.4090.5688.0689.19764,03889.19
10/02/202688.6889.8388.2388.65790,99088.65
10/01/202686.9788.6486.3387.76706,25587.76
9/30/202687.6087.8186.8387.04591,49987.04
9/29/202687.5888.3787.0287.31514,41087.31
9/28/202687.1087.9686.0587.48540,79087.48
9/25/202686.5987.9386.5987.41483,10987.41
9/24/202686.3587.0385.8986.60580,12286.60
9/23/202685.6687.0685.6286.74602,87686.74
9/22/202686.7586.8985.7086.05580,87186.05
9/21/202686.9487.1786.0486.07580,23186.07
9/18/202686.0286.5285.4886.442,416,72686.44
9/17/202687.7087.7085.8486.05526,26386.05
9/16/202687.6988.0685.2486.33638,42986.33
9/15/202688.7188.7186.3887.06823,90387.06
9/14/202687.8889.0387.4587.93631,39487.93
9/11/202689.5089.5088.6789.25589,34889.25
9/10/202689.0789.0787.9988.18533,90888.18
9/09/202690.4190.6089.2589.81815,33389.81
9/08/202690.7591.7990.1190.99641,47090.99
9/04/202690.3491.5190.3091.03592,05291.03
9/03/202690.5990.6789.1690.60485,74290.60
9/02/202689.9690.9389.0889.91541,00389.91
9/01/202690.2190.9989.2889.76532,98589.76
8/31/202691.6892.5490.4590.89601,20190.89
8/28/202692.2593.1890.8491.89603,08391.89
8/27/202693.5296.2691.5492.41808,18092.41
8/26/202695.1397.9694.0895.241,210,97095.24
8/25/202693.6493.8692.3693.26671,36993.26
8/24/202693.6094.0891.9292.43572,40692.43
8/21/202693.3194.1592.5693.25530,46393.25
8/20/202692.0593.5591.8192.44840,74892.44
8/19/202694.4594.9092.7892.80903,21192.80
8/18/202694.3194.9991.6993.97535,90393.97
8/17/202694.9095.8994.5694.68489,63294.68
8/14/202695.2596.2294.8195.95405,81495.63
8/13/202696.6396.6395.2695.71349,07995.39
8/12/202697.2797.3895.8096.27488,58695.95
8/11/202696.7098.1496.4396.91528,48796.59
8/10/202698.5598.5596.4896.74562,43696.42
8/07/202698.0598.9797.4198.61490,45598.28
8/06/202698.1598.7896.6698.34998,57898.01
8/05/202698.8599.4997.1197.25656,23596.93
8/04/202696.9198.8595.0698.14662,77897.81
8/03/202694.9296.3394.9296.02721,87195.70