Donaldson Company Inc (DCI) Historical Stock Data
59.87 ↓0.97 (-1.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCI is up 0.20% a day on average. There have been 18 days where Donaldson Company Inc closed green and 12 days where DCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 68.16 | 67.85 | ↓$0.31 (-0.45%) | 67.83 | 68.91 | 701.36K |
| 2025-03-19 | 68.18 | 68.94 | ↑$0.76 (1.11%) | 67.83 | 69.10 | 604.86K |
| 2025-03-18 | 68.78 | 68.22 | ↓$0.56 (-0.81%) | 68.11 | 69.47 | 752.42K |
| 2025-03-17 | 68.50 | 69.01 | ↑$0.51 (0.74%) | 68.43 | 69.87 | 650.60K |
| 2025-03-14 | 67.44 | 68.44 | ↑$1.00 (1.48%) | 67.37 | 68.57 | 592.92K |
| 2025-03-13 | 67.66 | 67.01 | ↓$0.65 (-0.96%) | 66.94 | 68.38 | 771.72K |
| 2025-03-12 | 69.53 | 68.00 | ↓$1.53 (-2.20%) | 67.64 | 69.73 | 714.81K |
| 2025-03-11 | 70.00 | 69.21 | ↓$0.79 (-1.13%) | 68.90 | 70.49 | 1.18M |
| 2025-03-10 | 69.37 | 70.05 | ↑$0.68 (0.98%) | 69.27 | 70.92 | 856.46K |
| 2025-03-07 | 69.03 | 69.74 | ↑$0.71 (1.03%) | 68.73 | 70.13 | 680.69K |
| 2025-03-06 | 68.40 | 69.45 | ↑$1.05 (1.54%) | 68.28 | 69.75 | 790.90K |
| 2025-03-05 | 67.97 | 68.79 | ↑$0.82 (1.21%) | 67.78 | 69.03 | 0.92M |
| 2025-03-04 | 67.86 | 67.50 | ↓$0.36 (-0.53%) | 67.39 | 68.59 | 0.91M |
| 2025-03-03 | 69.27 | 68.76 | ↓$0.51 (-0.74%) | 68.74 | 69.84 | 1.25M |
| 2025-02-28 | 67.75 | 69.09 | ↑$1.34 (1.98%) | 67.31 | 69.22 | 695.77K |
| 2025-02-27 | 66.01 | 67.59 | ↑$1.58 (2.39%) | 65.10 | 68.48 | 665.03K |
| 2025-02-26 | 69.32 | 69.25 | ↓$0.07 (-0.10%) | 69.02 | 69.98 | 700.83K |
| 2025-02-25 | 68.56 | 69.51 | ↑$0.95 (1.39%) | 68.46 | 69.74 | 408.48K |
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