Donaldson Company Inc (DCI) Historical Stock Data
69.74 ↑0.45 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCI is up 0.19% a day on average. There have been 16 days where Donaldson Company Inc closed green and 14 days where DCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 69.64 | 69.74 | ↑$0.10 (0.14%) | 69.07 | 69.74 | 379.78K |
| 2025-05-28 | 70.39 | 69.29 | ↓$1.10 (-1.56%) | 69.15 | 70.40 | 387.82K |
| 2025-05-27 | 69.30 | 70.33 | ↑$1.03 (1.49%) | 68.73 | 70.35 | 599.20K |
| 2025-05-23 | 67.76 | 68.19 | ↑$0.43 (0.63%) | 67.76 | 68.47 | 317.66K |
| 2025-05-22 | 68.38 | 68.82 | ↑$0.44 (0.64%) | 68.20 | 69.10 | 322K |
| 2025-05-21 | 69.67 | 68.89 | ↓$0.78 (-1.12%) | 68.70 | 69.94 | 442.35K |
| 2025-05-20 | 71.13 | 70.45 | ↓$0.68 (-0.96%) | 70.17 | 71.37 | 490.81K |
| 2025-05-19 | 70.00 | 70.88 | ↑$0.88 (1.26%) | 69.81 | 70.99 | 474.48K |
| 2025-05-16 | 70.09 | 71.02 | ↑$0.93 (1.33%) | 69.83 | 71.12 | 421.75K |
| 2025-05-15 | 69.77 | 70.04 | ↑$0.27 (0.39%) | 69.69 | 70.37 | 429.90K |
| 2025-05-14 | 70.03 | 69.77 | ↓$0.26 (-0.37%) | 69.63 | 70.26 | 359.29K |
| 2025-05-13 | 70.55 | 70.32 | ↓$0.23 (-0.33%) | 70.17 | 70.80 | 452.58K |
| 2025-05-12 | 69.75 | 70.37 | ↑$0.62 (0.89%) | 69.75 | 70.68 | 453.69K |
| 2025-05-09 | 67.89 | 67.61 | ↓$0.28 (-0.41%) | 67.46 | 68.24 | 233.05K |
| 2025-05-08 | 66.84 | 67.63 | ↑$0.79 (1.18%) | 66.43 | 68.12 | 399.73K |
| 2025-05-07 | 66.44 | 66.15 | ↓$0.29 (-0.44%) | 65.72 | 66.51 | 500.51K |
| 2025-05-06 | 66.14 | 65.98 | ↓$0.16 (-0.24%) | 65.84 | 66.59 | 366.28K |
| 2025-05-05 | 67.02 | 66.65 | ↓$0.37 (-0.55%) | 66.64 | 67.30 | 411.89K |
| 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 |
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