Donaldson Company Inc (DCI) Historical Stock Data

67.27 ↑1.43 (2.17%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DCI is up 0.24% a day on average. There have been 17 days where Donaldson Company Inc closed green and 13 days where DCI closed red.

DateOpenCloseChangeLowHighVolume
2025-05-0266.5167.27↑$0.76 (1.14%)66.5067.61378.77K
2025-05-0166.0365.84↓$0.19 (-0.29%)65.4266.34374.21K
2025-04-3065.4365.73↑$0.30 (0.46%)64.2565.85779.08K
2025-04-2965.3065.59↑$0.29 (0.44%)65.0166.07556.02K
2025-04-2865.7865.50↓$0.28 (-0.43%)64.9566.51489.02K
2025-04-2565.4865.58↑$0.10 (0.15%)65.2766.01534.78K
2025-04-2463.9365.80↑$1.87 (2.93%)63.8465.92488.68K
2025-04-2364.6663.84↓$0.82 (-1.27%)63.7165.66560.32K
2025-04-2262.4563.30↑$0.85 (1.36%)62.0363.74516.01K
2025-04-2162.2061.70↓$0.50 (-0.80%)61.1762.39453.58K
2025-04-1762.4962.74↑$0.25 (0.40%)62.3663.28492.33K
2025-04-1662.7062.45↓$0.25 (-0.40%)62.0963.13534.87K
2025-04-1563.8463.23↓$0.61 (-0.96%)62.9663.90750.88K
2025-04-1464.0063.40↓$0.60 (-0.94%)62.8864.10674.61K
2025-04-1162.1363.41↑$1.28 (2.06%)60.8963.87610.63K
2025-04-1062.8562.15↓$0.70 (-1.11%)60.5462.89768.28K
2025-04-0958.5964.01↑$5.42 (9.25%)58.5064.381.04M
2025-04-0861.5659.18↓$2.38 (-3.87%)58.4261.91894.81K
2025-04-0759.2459.87↑$0.63 (1.06%)57.4562.061.17M
2025-04-0461.4360.84↓$0.59 (-0.96%)59.9561.991.02M
2025-04-0366.1063.73↓$2.37 (-3.59%)63.6866.71830.16K
2025-04-0266.9068.30↑$1.40 (2.09%)66.9068.46455.18K
2025-04-0166.9067.45↑$0.55 (0.82%)66.2867.55636.11K
2025-03-3166.5267.06↑$0.54 (0.81%)65.9967.57729.67K
2025-03-2868.5967.07↓$1.52 (-2.22%)66.9768.67627.79K
2025-03-2768.8868.75↓$0.13 (-0.19%)68.0369.20443.86K
2025-03-2668.2768.73↑$0.46 (0.67%)68.2769.52484.11K
2025-03-2568.2668.29↑$0.03 (0.04%)67.5768.73566.54K
2025-03-2467.8068.13↑$0.33 (0.49%)67.3768.30470.82K
2025-03-2167.1967.21↑$0.02 (0.03%)66.4667.592.81M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$DCI is going to have a run next month

0 Like Report
BumOfWolfStreet

$DCI I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report