Donaldson Company Inc (DCI) Historical Stock Data
75.17 ↓0.09 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCI is up 0.06% a day on average. There have been 15 days where Donaldson Company Inc closed green and 15 days where DCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-14 | 77.27 | 76.87 | ↓$0.40 (-0.52%) | 76.47 | 77.67 | 404K |
| 2024-11-13 | 77.62 | 77.40 | ↓$0.22 (-0.28%) | 77.27 | 78.00 | 411.27K |
| 2024-11-12 | 77.91 | 77.55 | ↓$0.36 (-0.46%) | 77.53 | 78.39 | 474.28K |
| 2024-11-11 | 77.98 | 78.05 | ↑$0.07 (0.09%) | 77.95 | 78.71 | 423.66K |
| 2024-11-08 | 77.14 | 77.55 | ↑$0.41 (0.53%) | 77.07 | 78.05 | 502.09K |
| 2024-11-07 | 77.34 | 76.98 | ↓$0.36 (-0.47%) | 76.56 | 77.42 | 599.10K |
| 2024-11-06 | 76.60 | 77.08 | ↑$0.48 (0.63%) | 76.02 | 77.43 | 650.14K |
| 2024-11-05 | 74.19 | 75.51 | ↑$1.32 (1.78%) | 74.19 | 75.56 | 336.95K |
| 2024-11-04 | 73.77 | 74.37 | ↑$0.60 (0.81%) | 73.77 | 74.61 | 352.54K |
| 2024-11-01 | 73.56 | 73.84 | ↑$0.28 (0.38%) | 73.51 | 74.30 | 364.99K |
| 2024-10-31 | 73.50 | 73.16 | ↓$0.34 (-0.46%) | 72.99 | 74.13 | 567.68K |
| 2024-10-30 | 74.19 | 73.69 | ↓$0.50 (-0.67%) | 73.51 | 74.78 | 473.54K |
| 2024-10-29 | 74.25 | 74.94 | ↑$0.69 (0.93%) | 74.11 | 75.08 | 474.16K |
| 2024-10-28 | 75.41 | 74.86 | ↓$0.55 (-0.73%) | 74.48 | 75.66 | 522.63K |
| 2024-10-25 | 74.75 | 74.88 | ↑$0.13 (0.17%) | 74.64 | 75.36 | 529.57K |
| 2024-10-24 | 73.79 | 74.29 | ↑$0.50 (0.68%) | 73.33 | 74.36 | 707.19K |
| 2024-10-23 | 73.73 | 73.91 | ↑$0.18 (0.24%) | 73.17 | 74.31 | 511.52K |
| 2024-10-22 | 74.78 | 73.74 | ↓$1.04 (-1.39%) | 73.71 | 75.00 | 412.14K |
| 2024-10-21 | 75.70 | 75.13 | ↓$0.57 (-0.75%) | 74.94 | 75.70 | 556.99K |
| 2024-10-18 | 75.00 | 75.70 | ↑$0.70 (0.93%) | 74.54 | 75.75 | 379.41K |
| 2024-10-17 | 74.00 | 74.72 | ↑$0.72 (0.97%) | 73.73 | 74.76 | 680.83K |
| 2024-10-16 | 73.56 | 73.75 | ↑$0.19 (0.26%) | 73.50 | 74.01 | 416.17K |
| 2024-10-15 | 73.93 | 73.32 | ↓$0.61 (-0.83%) | 73.26 | 74.23 | 370.64K |
| 2024-10-14 | 73.91 | 73.91 | ↑$0.00 (0.00%) | 73.49 | 73.99 | 445.98K |
| 2024-10-11 | 72.79 | 73.82 | ↑$1.03 (1.42%) | 72.38 | 73.92 | 463.72K |
| 2024-10-10 | 72.89 | 72.87 | ↓$0.02 (-0.03%) | 72.49 | 73.00 | 449.45K |
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