NYSE - Delayed Quote USD

Donaldson Company, Inc. (DCI)

Compare
74.72 +0.97 (+1.32%)
At close: October 17 at 4:00 PM EDT
73.55 -1.17 (-1.57%)
After hours: October 17 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 74.00 74.76 73.72 74.72 74.72 680,800
Oct 16, 2024 73.56 74.01 73.50 73.75 73.75 416,200
Oct 15, 2024 73.93 74.22 73.26 73.32 73.32 370,600
Oct 14, 2024 73.91 73.99 73.49 73.91 73.91 446,000
Oct 11, 2024 72.79 73.92 72.38 73.82 73.82 463,700
Oct 10, 2024 72.89 73.00 72.49 72.87 72.87 449,500
Oct 9, 2024 73.02 73.72 72.76 73.13 73.13 505,300
Oct 8, 2024 73.29 73.50 72.80 72.84 72.84 464,700
Oct 7, 2024 73.29 73.60 72.95 73.40 73.40 448,000
Oct 4, 2024 73.93 73.93 73.13 73.70 73.70 459,700
Oct 3, 2024 73.12 73.43 72.64 73.22 73.22 519,200
Oct 2, 2024 72.98 73.91 72.78 73.48 73.48 542,900
Oct 1, 2024 73.72 73.73 72.47 73.17 73.17 498,800
Sep 30, 2024 73.49 73.96 73.21 73.70 73.70 531,200
Sep 27, 2024 74.34 74.92 73.58 73.82 73.82 608,600
Sep 26, 2024 73.21 74.03 73.17 73.95 73.95 590,100
Sep 25, 2024 73.78 73.78 72.48 72.54 72.54 708,900
Sep 24, 2024 73.00 73.61 72.96 73.47 73.47 364,500
Sep 23, 2024 72.27 73.06 72.16 72.64 72.64 467,100
Sep 20, 2024 72.88 72.88 72.06 72.30 72.30 1,025,700
Sep 19, 2024 72.77 73.26 72.18 73.17 73.17 459,200
Sep 18, 2024 72.03 72.68 71.50 71.68 71.68 398,500
Sep 17, 2024 71.59 72.90 71.57 71.64 71.64 703,000
Sep 16, 2024 71.25 71.70 70.90 71.34 71.34 361,100
Sep 13, 2024 70.35 70.97 70.05 70.71 70.71 436,000
Sep 12, 2024 70.18 70.70 69.69 70.08 70.08 498,400
Sep 11, 2024 69.90 70.17 68.94 70.13 70.13 469,900
Sep 10, 2024 70.61 70.70 69.96 70.29 70.29 268,900
Sep 9, 2024 69.89 70.67 69.46 70.36 70.36 448,300
Sep 6, 2024 70.28 71.17 69.69 69.75 69.75 316,900
Sep 5, 2024 70.64 70.64 69.86 70.18 70.18 348,100
Sep 4, 2024 70.99 71.32 70.21 70.79 70.79 596,700
Sep 3, 2024 72.19 72.52 70.73 71.05 71.05 568,300
Aug 30, 2024 71.79 72.77 71.62 72.73 72.73 512,900
Aug 29, 2024 71.61 72.50 70.94 71.52 71.52 602,800
Aug 28, 2024 70.40 72.31 69.86 71.79 71.79 1,232,600
Aug 27, 2024 74.55 74.92 74.08 74.42 74.42 563,600
Aug 26, 2024 75.21 75.51 74.67 74.85 74.85 519,900
Aug 23, 2024 74.20 75.25 74.06 74.81 74.81 299,900
Aug 22, 2024 74.29 74.54 73.69 73.82 73.82 326,700
Aug 21, 2024 73.16 74.25 72.78 74.24 74.24 361,800
Aug 20, 2024 72.59 73.33 72.20 72.73 72.73 363,600
Aug 19, 2024 72.94 73.00 72.55 72.79 72.79 396,100
Aug 16, 2024 72.66 73.01 72.19 72.61 72.61 416,600
Aug 15, 2024 73.00 73.46 72.43 72.61 72.61 383,200
Aug 14, 2024 72.01 72.37 71.46 71.94 71.94 276,300
Aug 13, 2024 0.27 Dividend
Aug 13, 2024 71.30 72.24 70.98 72.05 72.05 363,300
Aug 12, 2024 72.82 72.82 70.97 71.18 70.91 563,300
Aug 9, 2024 71.85 72.92 71.44 72.90 72.62 435,300
Aug 8, 2024 71.67 72.11 71.34 71.85 71.58 310,700
Aug 7, 2024 72.16 73.00 70.67 70.87 70.60 393,100
Aug 6, 2024 70.97 72.38 70.22 71.63 71.36 421,100
Aug 5, 2024 70.29 71.28 69.45 70.60 70.33 435,800
Aug 2, 2024 72.44 72.44 71.30 72.31 72.04 570,700
Aug 1, 2024 74.50 75.52 73.08 73.65 73.37 364,800
Jul 31, 2024 75.34 75.76 74.55 74.82 74.54 691,900
Jul 30, 2024 74.66 75.19 74.01 74.74 74.46 286,500
Jul 29, 2024 74.28 74.86 74.01 74.63 74.35 329,800
Jul 26, 2024 73.75 74.66 73.54 74.29 74.01 367,800
Jul 25, 2024 72.38 73.95 72.10 73.08 72.80 311,200
Jul 24, 2024 73.05 73.54 72.19 72.20 71.93 314,300
Jul 23, 2024 73.50 73.96 73.28 73.46 73.18 290,100
Jul 22, 2024 73.14 73.90 72.49 73.79 73.51 314,600
Jul 19, 2024 73.36 73.36 72.15 72.56 72.28 360,000
Jul 18, 2024 73.84 75.10 73.09 73.32 73.04 419,500
Jul 17, 2024 74.47 74.86 73.87 74.38 74.10 445,800
Jul 16, 2024 73.34 75.00 73.03 74.86 74.58 377,800
Jul 15, 2024 72.44 73.01 72.40 72.64 72.36 264,700
Jul 12, 2024 72.48 72.65 71.93 72.19 71.92 351,500
Jul 11, 2024 71.17 72.34 71.17 71.74 71.47 290,900
Jul 10, 2024 69.44 70.54 69.00 70.43 70.16 268,200
Jul 9, 2024 70.17 70.27 69.25 69.34 69.08 299,000
Jul 8, 2024 70.50 70.83 70.03 70.42 70.15 325,500
Jul 5, 2024 70.86 71.19 69.52 70.07 69.80 571,000
Jul 3, 2024 70.96 71.66 70.82 71.11 70.84 285,400
Jul 2, 2024 70.72 71.27 70.72 70.88 70.61 519,000
Jul 1, 2024 72.01 72.10 70.56 70.77 70.50 409,600
Jun 28, 2024 71.66 72.12 70.81 71.56 71.29 1,838,200
Jun 27, 2024 71.14 71.55 70.86 71.31 71.04 450,600
Jun 26, 2024 71.39 71.70 70.25 71.09 70.82 665,500
Jun 25, 2024 72.60 72.77 71.66 71.99 71.72 388,700
Jun 24, 2024 72.46 73.50 72.18 73.03 72.75 495,700
Jun 21, 2024 72.00 72.34 71.64 72.25 71.98 1,056,700
Jun 20, 2024 72.60 73.02 71.86 71.93 71.66 456,600
Jun 18, 2024 72.52 73.22 72.25 72.69 72.41 426,600
Jun 17, 2024 0.27 Dividend
Jun 17, 2024 71.30 72.85 71.30 72.52 72.24 428,900
Jun 14, 2024 73.26 73.26 71.02 71.70 71.16 674,900
Jun 13, 2024 74.05 74.19 73.10 73.83 73.27 396,700
Jun 12, 2024 74.52 75.34 74.04 74.29 73.73 468,700
Jun 11, 2024 73.30 73.80 72.83 73.74 73.18 452,000
Jun 10, 2024 72.55 73.93 72.34 73.70 73.14 838,900
Jun 7, 2024 73.56 74.13 73.11 73.20 72.65 576,000
Jun 6, 2024 74.54 74.62 73.85 74.10 73.54 579,500
Jun 5, 2024 74.32 75.70 74.02 74.64 74.08 1,067,500
Jun 4, 2024 77.82 78.03 72.15 73.12 72.57 1,716,300
Jun 3, 2024 73.84 74.02 71.59 71.95 71.41 844,200
May 31, 2024 72.92 73.77 72.57 73.68 73.12 1,012,800
May 30, 2024 72.50 73.19 72.27 72.63 72.08 1,575,600
May 29, 2024 72.35 72.54 71.81 72.40 71.85 666,400
May 28, 2024 74.43 74.43 72.65 72.85 72.30 705,300
May 24, 2024 74.28 74.28 73.60 74.19 73.63 372,300
May 23, 2024 74.91 75.06 73.70 73.72 73.16 346,100
May 22, 2024 74.87 75.28 74.75 74.93 74.36 287,000
May 21, 2024 75.27 75.92 74.60 75.14 74.57 310,500
May 20, 2024 73.95 75.65 73.94 75.56 74.99 464,300
May 17, 2024 73.77 74.09 73.24 73.78 73.22 250,200
May 16, 2024 74.76 74.87 73.68 73.91 73.35 327,300
May 15, 2024 75.24 75.54 74.95 75.08 74.51 282,100
May 14, 2024 74.89 75.52 74.59 74.96 74.39 432,800
May 13, 2024 75.52 75.85 74.58 74.61 74.05 320,200
May 10, 2024 75.20 75.51 74.74 75.16 74.59 476,200
May 9, 2024 74.31 75.08 74.25 74.99 74.42 373,900
May 8, 2024 74.85 75.05 74.06 74.27 73.71 383,900
May 7, 2024 75.54 75.98 74.89 74.90 74.33 1,166,400
May 6, 2024 74.36 75.30 74.28 75.26 74.69 455,400
May 3, 2024 73.65 73.90 73.10 73.82 73.26 304,300
May 2, 2024 72.74 73.28 72.08 73.20 72.65 361,900
May 1, 2024 72.27 73.25 72.27 72.42 71.87 439,900
Apr 30, 2024 72.72 73.15 72.11 72.20 71.66 582,800
Apr 29, 2024 72.61 73.29 72.61 72.95 72.40 361,700
Apr 26, 2024 72.01 72.59 72.01 72.27 71.72 268,100
Apr 25, 2024 72.15 72.73 71.49 72.20 71.66 553,100
Apr 24, 2024 72.54 73.37 71.65 72.48 71.93 1,383,700
Apr 23, 2024 72.29 72.92 72.01 72.44 71.89 628,000
Apr 22, 2024 72.01 72.58 71.66 72.05 71.51 500,700
Apr 19, 2024 71.93 72.19 71.56 71.91 71.37 456,900
Apr 18, 2024 72.13 72.45 71.53 71.65 71.11 357,300
Apr 17, 2024 72.89 72.89 71.68 71.96 71.42 420,800
Apr 16, 2024 72.23 72.75 71.96 72.45 71.90 389,500
Apr 15, 2024 74.16 74.26 72.42 72.45 71.90 302,600
Apr 12, 2024 73.58 74.09 73.04 73.47 72.92 378,400
Apr 11, 2024 74.27 74.58 73.54 74.30 73.74 344,900
Apr 10, 2024 73.93 74.69 73.44 74.17 73.61 333,600
Apr 9, 2024 75.00 75.15 73.90 74.76 74.20 347,900
Apr 8, 2024 74.85 75.16 74.39 74.88 74.32 396,800
Apr 5, 2024 74.39 74.78 73.96 74.48 73.92 532,500
Apr 4, 2024 74.69 75.44 73.95 74.13 73.57 429,200
Apr 3, 2024 73.78 74.56 73.73 74.21 73.65 367,600
Apr 2, 2024 73.84 74.43 73.25 73.83 73.27 455,400
Apr 1, 2024 74.63 74.67 73.80 73.96 73.40 416,700
Mar 28, 2024 74.84 75.16 74.30 74.68 74.12 405,400
Mar 27, 2024 74.45 74.93 74.39 74.92 74.35 479,000
Mar 26, 2024 73.87 74.56 73.45 74.08 73.52 495,400
Mar 25, 2024 74.46 74.58 73.49 73.73 73.17 428,300
Mar 22, 2024 74.86 74.86 74.04 74.59 74.03 444,400
Mar 21, 2024 74.65 75.02 74.24 74.76 74.20 415,700
Mar 20, 2024 73.33 74.39 73.31 74.37 73.81 387,700
Mar 19, 2024 73.01 73.50 72.51 73.32 72.77 392,200
Mar 18, 2024 73.75 73.99 72.86 72.93 72.38 589,300
Mar 15, 2024 72.23 73.90 72.23 73.73 73.17 1,676,700
Mar 14, 2024 73.07 73.20 71.98 72.49 71.94 856,900
Mar 13, 2024 72.01 72.47 71.65 71.91 71.37 458,000
Mar 12, 2024 71.47 72.10 71.19 71.98 71.44 587,400
Mar 11, 2024 72.36 72.36 71.17 71.70 71.16 516,400
Mar 8, 2024 73.90 74.22 72.52 72.53 71.98 429,800
Mar 7, 2024 73.79 73.89 73.13 73.65 73.09 542,600
Mar 6, 2024 72.72 73.49 72.53 73.43 72.88 409,500
Mar 5, 2024 72.58 73.15 71.86 72.29 71.74 409,000
Mar 4, 2024 72.81 73.83 72.55 72.69 72.14 513,300
Mar 1, 2024 71.40 72.63 70.72 72.52 71.97 739,200
Feb 29, 2024 71.08 71.87 70.18 71.62 71.08 931,600
Feb 28, 2024 68.00 71.06 68.00 70.67 70.14 950,500
Feb 27, 2024 66.77 67.19 66.31 67.14 66.63 536,700
Feb 26, 2024 66.50 66.82 66.15 66.66 66.16 304,300
Feb 23, 2024 66.37 66.84 66.07 66.76 66.26 321,500
Feb 22, 2024 66.87 66.89 65.99 66.03 65.53 477,000
Feb 21, 2024 66.33 66.65 66.14 66.45 65.95 307,800
Feb 20, 2024 66.16 66.52 65.91 66.35 65.85 400,500
Feb 16, 2024 66.90 67.29 66.25 66.27 65.77 346,000
Feb 15, 2024 66.59 67.19 66.53 66.88 66.38 304,100
Feb 14, 2024 66.66 66.92 66.05 66.42 65.92 422,400
Feb 13, 2024 66.71 67.00 65.60 65.99 65.49 496,900
Feb 12, 2024 67.28 68.11 67.28 67.79 67.28 369,500
Feb 9, 2024 0.25 Dividend
Feb 9, 2024 66.71 67.37 66.70 67.37 66.86 234,000
Feb 8, 2024 66.69 67.22 66.55 67.05 66.30 264,900
Feb 7, 2024 66.46 67.20 66.32 66.82 66.07 257,500
Feb 6, 2024 66.16 66.59 66.16 66.28 65.53 268,600
Feb 5, 2024 66.67 66.81 65.68 66.20 65.46 240,000
Feb 2, 2024 66.52 67.54 66.06 67.41 66.65 589,400
Feb 1, 2024 65.03 66.68 64.78 66.65 65.90 777,700
Jan 31, 2024 65.25 65.50 64.35 64.59 63.86 684,600
Jan 30, 2024 64.34 65.22 64.34 65.17 64.44 355,700
Jan 29, 2024 64.32 64.87 64.06 64.68 63.95 375,400
Jan 26, 2024 65.01 65.34 64.20 64.27 63.55 363,100
Jan 25, 2024 64.78 64.95 64.11 64.67 63.94 298,000
Jan 24, 2024 65.12 65.12 64.17 64.19 63.47 393,800
Jan 23, 2024 65.00 65.06 64.42 64.78 64.05 323,700
Jan 22, 2024 64.41 64.83 64.33 64.77 64.04 263,300
Jan 19, 2024 63.73 64.11 63.14 64.10 63.38 364,900
Jan 18, 2024 63.07 63.63 62.98 63.59 62.87 255,900
Jan 17, 2024 62.86 63.24 62.77 62.87 62.16 258,400
Jan 16, 2024 63.13 63.45 62.82 63.43 62.72 386,200
Jan 12, 2024 63.40 63.40 62.79 63.27 62.56 297,600
Jan 11, 2024 63.00 63.05 61.98 62.63 61.93 285,800
Jan 10, 2024 62.52 62.82 62.14 62.81 62.10 352,300
Jan 9, 2024 62.13 62.44 61.79 62.42 61.72 414,000
Jan 8, 2024 62.91 62.99 61.98 62.64 61.94 424,500
Jan 5, 2024 63.39 63.68 63.16 63.56 62.85 467,900
Jan 4, 2024 63.74 63.98 63.54 63.66 62.94 389,300
Jan 3, 2024 64.16 64.39 63.54 63.59 62.87 403,300
Jan 2, 2024 64.91 65.33 64.42 64.79 64.06 352,400
Dec 29, 2023 65.55 65.79 65.26 65.35 64.62 262,500
Dec 28, 2023 65.27 65.59 65.27 65.55 64.81 318,800
Dec 27, 2023 65.41 65.76 65.29 65.49 64.75 275,700
Dec 26, 2023 65.72 65.95 65.51 65.53 64.79 512,700
Dec 22, 2023 65.44 65.91 65.27 65.62 64.88 257,600
Dec 21, 2023 65.51 65.61 64.61 65.22 64.49 259,400
Dec 20, 2023 65.82 66.45 65.06 65.08 64.35 430,400
Dec 19, 2023 65.71 66.02 65.65 65.90 65.16 361,600
Dec 18, 2023 65.50 65.56 64.85 65.41 64.67 428,600
Dec 15, 2023 65.38 65.94 65.23 65.57 64.83 1,610,600
Dec 14, 2023 64.00 65.64 64.00 65.45 64.71 702,400
Dec 13, 2023 62.39 63.76 62.34 63.61 62.89 764,600
Dec 12, 2023 62.54 62.76 62.10 62.44 61.74 401,500
Dec 11, 2023 61.50 62.44 61.39 62.43 61.73 350,500
Dec 8, 2023 61.26 61.91 61.26 61.43 60.74 609,900
Dec 7, 2023 61.30 61.46 61.00 61.26 60.57 353,600
Dec 6, 2023 61.23 61.63 61.02 61.16 60.47 443,500
Dec 5, 2023 61.61 61.61 60.79 60.99 60.30 389,900
Dec 4, 2023 0.25 Dividend
Dec 4, 2023 60.86 61.89 60.80 61.86 61.16 581,900
Dec 1, 2023 60.69 61.53 60.57 61.41 60.47 635,700
Nov 30, 2023 60.45 60.98 59.78 60.84 59.91 840,700
Nov 29, 2023 59.84 60.23 59.28 60.03 59.11 698,400
Nov 28, 2023 59.82 59.82 58.75 58.77 57.87 482,400
Nov 27, 2023 60.18 60.36 59.78 59.86 58.95 498,900
Nov 24, 2023 60.17 60.62 60.17 60.47 59.55 174,800
Nov 22, 2023 60.32 60.79 60.11 60.16 59.24 405,500
Nov 21, 2023 59.96 60.31 59.94 60.20 59.28 587,000
Nov 20, 2023 60.44 60.56 60.07 60.14 59.22 551,200
Nov 17, 2023 60.41 60.63 59.88 60.38 59.46 975,000
Nov 16, 2023 61.00 61.18 59.82 59.96 59.04 920,500
Nov 15, 2023 61.00 61.51 60.64 60.98 60.05 545,400
Nov 14, 2023 60.57 61.17 60.57 61.05 60.12 403,200
Nov 13, 2023 59.76 60.09 59.68 59.69 58.78 307,200
Nov 10, 2023 59.32 60.11 58.95 60.02 59.10 282,700
Nov 9, 2023 59.51 59.65 59.02 59.04 58.14 488,300
Nov 8, 2023 58.84 59.55 58.84 59.28 58.37 427,300
Nov 7, 2023 59.25 59.25 58.56 58.71 57.81 353,700
Nov 6, 2023 59.59 59.98 59.07 59.48 58.57 371,900
Nov 3, 2023 59.49 60.21 59.36 59.61 58.70 378,600
Nov 2, 2023 58.62 59.12 58.31 58.96 58.06 453,500
Nov 1, 2023 57.63 57.95 57.05 57.81 56.93 352,100
Oct 31, 2023 57.32 57.93 57.20 57.66 56.78 751,500
Oct 30, 2023 57.58 57.87 57.22 57.44 56.56 310,100
Oct 27, 2023 58.04 58.43 57.26 57.30 56.43 334,800
Oct 26, 2023 58.22 58.68 57.97 58.09 57.20 365,600
Oct 25, 2023 57.99 59.01 57.76 58.00 57.11 298,800
Oct 24, 2023 58.49 58.89 57.88 58.57 57.68 292,200
Oct 23, 2023 58.54 58.89 57.80 58.02 57.13 406,800
Oct 20, 2023 59.10 59.38 58.19 58.58 57.69 487,800
Oct 19, 2023 59.38 59.88 58.65 58.83 57.93 460,600
Oct 18, 2023 61.33 61.49 59.43 59.44 58.53 344,900

Related Tickers