Donaldson Company Inc (DCI) Historical Stock Data
67.28 ↓0.72 (-1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCI is down -0.27% a day on average. There have been 11 days where Donaldson Company Inc closed green and 19 days where DCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 67.59 | 67.28 | ↓$0.31 (-0.46%) | 66.64 | 67.66 | 322.17K |
| 2024-12-27 | 68.24 | 68.00 | ↓$0.24 (-0.35%) | 67.43 | 68.74 | 507.68K |
| 2024-12-26 | 67.59 | 68.55 | ↑$0.96 (1.42%) | 67.55 | 68.68 | 605.03K |
| 2024-12-24 | 67.53 | 67.91 | ↑$0.38 (0.56%) | 67.45 | 68.01 | 205.56K |
| 2024-12-23 | 67.68 | 67.70 | ↑$0.02 (0.03%) | 67.31 | 67.99 | 405.54K |
| 2024-12-20 | 68.06 | 68.02 | ↓$0.04 (-0.06%) | 67.72 | 69.08 | 2.24M |
| 2024-12-19 | 68.65 | 68.28 | ↓$0.37 (-0.54%) | 67.67 | 69.14 | 818.29K |
| 2024-12-18 | 71.05 | 68.30 | ↓$2.75 (-3.87%) | 68.11 | 71.25 | 574.40K |
| 2024-12-17 | 71.67 | 70.92 | ↓$0.75 (-1.05%) | 70.58 | 72.13 | 646.23K |
| 2024-12-16 | 72.28 | 71.91 | ↓$0.37 (-0.51%) | 71.80 | 72.87 | 649.05K |
| 2024-12-13 | 72.31 | 72.14 | ↓$0.17 (-0.24%) | 71.56 | 72.40 | 443.44K |
| 2024-12-12 | 72.51 | 72.64 | ↑$0.13 (0.18%) | 71.67 | 72.97 | 539.14K |
| 2024-12-11 | 72.86 | 72.67 | ↓$0.19 (-0.26%) | 72.40 | 73.20 | 1.26M |
| 2024-12-10 | 72.47 | 72.57 | ↑$0.10 (0.14%) | 71.50 | 72.90 | 1.14M |
| 2024-12-09 | 73.15 | 72.56 | ↓$0.59 (-0.81%) | 72.45 | 73.51 | 695.18K |
| 2024-12-06 | 72.98 | 72.88 | ↓$0.10 (-0.14%) | 72.81 | 73.28 | 547.04K |
| 2024-12-05 | 73.26 | 73.02 | ↓$0.24 (-0.33%) | 72.61 | 73.59 | 764.49K |
| 2024-12-04 | 72.56 | 73.36 | ↑$0.80 (1.10%) | 72.22 | 73.97 | 855.08K |
| 2024-12-03 | 76.13 | 72.68 | ↓$3.45 (-4.53%) | 72.14 | 76.48 | 1.96M |
| 2024-12-02 | 78.29 | 78.07 | ↓$0.22 (-0.28%) | 77.49 | 78.38 | 652.14K |
| 2024-11-29 | 77.64 | 78.05 | ↑$0.41 (0.53%) | 77.64 | 78.30 | 301.65K |
| 2024-11-27 | 78.06 | 77.64 | ↓$0.42 (-0.54%) | 77.32 | 78.67 | 573.12K |
| 2024-11-26 | 77.86 | 78.06 | ↑$0.20 (0.26%) | 77.57 | 78.26 | 490.88K |
| 2024-11-25 | 78.00 | 78.27 | ↑$0.27 (0.35%) | 78.00 | 78.95 | 832.57K |
| 2024-11-22 | 76.18 | 77.45 | ↑$1.27 (1.67%) | 76.05 | 77.76 | 0.92M |
| 2024-11-21 | 75.25 | 76.01 | ↑$0.76 (1.01%) | 74.81 | 76.18 | 679.66K |
| 2024-11-20 | 75.43 | 75.17 | ↓$0.26 (-0.34%) | 74.51 | 75.43 | 455.63K |
| 2024-11-19 | 75.31 | 75.26 | ↓$0.05 (-0.07%) | 75.15 | 75.77 | 271.42K |
| 2024-11-18 | 76.25 | 76.06 | ↓$0.19 (-0.25%) | 75.98 | 76.58 | 429.21K |
| 2024-11-15 | 76.93 | 76.40 | ↓$0.53 (-0.69%) | 76.28 | 77.34 | 351.60K |
Create an account or log in to view more rows.
$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
$DCI ready to explode