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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-02 | 66.51 | 67.27 | ↑$0.76 (1.14%) | 66.50 | 67.61 | 378.77K |
2025-05-01 | 66.03 | 65.84 | ↓$0.19 (-0.29%) | 65.42 | 66.34 | 374.21K |
2025-04-30 | 65.43 | 65.73 | ↑$0.30 (0.46%) | 64.25 | 65.85 | 779.08K |
2025-04-29 | 65.30 | 65.59 | ↑$0.29 (0.44%) | 65.01 | 66.07 | 556.02K |
2025-04-28 | 65.78 | 65.50 | ↓$0.28 (-0.43%) | 64.95 | 66.51 | 489.02K |
2025-04-25 | 65.48 | 65.58 | ↑$0.10 (0.15%) | 65.27 | 66.01 | 534.78K |
2025-04-24 | 63.93 | 65.80 | ↑$1.87 (2.93%) | 63.84 | 65.92 | 488.68K |
2025-04-23 | 64.66 | 63.84 | ↓$0.82 (-1.27%) | 63.71 | 65.66 | 560.32K |
2025-04-22 | 62.45 | 63.30 | ↑$0.85 (1.36%) | 62.03 | 63.74 | 516.01K |
2025-04-21 | 62.20 | 61.70 | ↓$0.50 (-0.80%) | 61.17 | 62.39 | 453.58K |
2025-04-17 | 62.49 | 62.74 | ↑$0.25 (0.40%) | 62.36 | 63.28 | 492.33K |
2025-04-16 | 62.70 | 62.45 | ↓$0.25 (-0.40%) | 62.09 | 63.13 | 534.87K |
2025-04-15 | 63.84 | 63.23 | ↓$0.61 (-0.96%) | 62.96 | 63.90 | 750.88K |
2025-04-14 | 64.00 | 63.40 | ↓$0.60 (-0.94%) | 62.88 | 64.10 | 674.61K |
2025-04-11 | 62.13 | 63.41 | ↑$1.28 (2.06%) | 60.89 | 63.87 | 610.63K |
2025-04-10 | 62.85 | 62.15 | ↓$0.70 (-1.11%) | 60.54 | 62.89 | 768.28K |
2025-04-09 | 58.59 | 64.01 | ↑$5.42 (9.25%) | 58.50 | 64.38 | 1.04M |
2025-04-08 | 61.56 | 59.18 | ↓$2.38 (-3.87%) | 58.42 | 61.91 | 894.81K |
2025-04-07 | 59.24 | 59.87 | ↑$0.63 (1.06%) | 57.45 | 62.06 | 1.17M |
2025-04-04 | 61.43 | 60.84 | ↓$0.59 (-0.96%) | 59.95 | 61.99 | 1.02M |
2025-04-03 | 66.10 | 63.73 | ↓$2.37 (-3.59%) | 63.68 | 66.71 | 830.16K |
2025-04-02 | 66.90 | 68.30 | ↑$1.40 (2.09%) | 66.90 | 68.46 | 455.18K |
2025-04-01 | 66.90 | 67.45 | ↑$0.55 (0.82%) | 66.28 | 67.55 | 636.11K |
2025-03-31 | 66.52 | 67.06 | ↑$0.54 (0.81%) | 65.99 | 67.57 | 729.67K |
2025-03-28 | 68.59 | 67.07 | ↓$1.52 (-2.22%) | 66.97 | 68.67 | 627.79K |
2025-03-27 | 68.88 | 68.75 | ↓$0.13 (-0.19%) | 68.03 | 69.20 | 443.86K |
2025-03-26 | 68.27 | 68.73 | ↑$0.46 (0.67%) | 68.27 | 69.52 | 484.11K |
2025-03-25 | 68.26 | 68.29 | ↑$0.03 (0.04%) | 67.57 | 68.73 | 566.54K |
2025-03-24 | 67.80 | 68.13 | ↑$0.33 (0.49%) | 67.37 | 68.30 | 470.82K |
2025-03-21 | 67.19 | 67.21 | ↑$0.02 (0.03%) | 66.46 | 67.59 | 2.81M |
Create an account or log in to view more rows.
$DCI looking good today??
$DCI is going to have a run next month
$DCI I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$DCI to the moon!!! lfG
$DCI time will come
$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