Donaldson Inc. (DCI)
69.17
0.93 (1.36%)
At close: Jan 15, 2025, 9:30 AM
DCI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 67.32 | 68.43 | 67.20 | 68.24 | 1.26 | 1.88% | 336,722 |
| Jan 13, 2025 | 66.10 | 67.12 | 66.01 | 66.98 | 0.47 | 0.71% | 575,615 |
| Jan 10, 2025 | 67.05 | 67.35 | 66.33 | 66.51 | -1.43 | -2.10% | 375,000 |
| Jan 8, 2025 | 66.99 | 67.94 | 66.62 | 67.94 | 0.55 | 0.82% | 456,300 |
| Jan 7, 2025 | 67.57 | 68.07 | 67.06 | 67.39 | -0.18 | -0.27% | 402,000 |
| Jan 6, 2025 | 68.42 | 69.09 | 67.54 | 67.57 | -0.69 | -1.01% | 413,023 |
| Jan 3, 2025 | 67.30 | 68.46 | 67.01 | 68.26 | 0.97 | 1.44% | 487,500 |
| Jan 2, 2025 | 67.72 | 68.30 | 66.95 | 67.29 | -0.06 | -0.09% | 496,600 |
| Dec 31, 2024 | 67.50 | 67.94 | 67.13 | 67.35 | 0.07 | 0.10% | 326,400 |
| Dec 30, 2024 | 67.59 | 67.66 | 66.64 | 67.28 | -0.72 | -1.06% | 361,560 |
| Dec 27, 2024 | 68.24 | 68.74 | 67.43 | 68.00 | -0.55 | -0.80% | 522,800 |
| Dec 26, 2024 | 67.59 | 68.69 | 67.51 | 68.55 | 0.64 | 0.94% | 605,034 |
| Dec 24, 2024 | 67.53 | 68.01 | 67.45 | 67.91 | 0.21 | 0.31% | 205,600 |
| Dec 23, 2024 | 67.68 | 67.99 | 67.31 | 67.70 | -0.32 | -0.47% | 418,200 |
| Dec 20, 2024 | 68.06 | 69.08 | 67.72 | 68.02 | -0.26 | -0.38% | 2,267,545 |
| Dec 19, 2024 | 68.65 | 69.14 | 67.67 | 68.28 | -0.02 | -0.03% | 863,300 |
| Dec 18, 2024 | 71.05 | 71.26 | 68.10 | 68.30 | -2.62 | -3.69% | 574,500 |
| Dec 17, 2024 | 71.67 | 72.13 | 70.57 | 70.92 | -0.99 | -1.38% | 665,400 |
| Dec 16, 2024 | 72.28 | 72.87 | 71.80 | 71.91 | -0.23 | -0.32% | 649,045 |
| Dec 13, 2024 | 72.31 | 72.40 | 71.56 | 72.14 | -0.50 | -0.69% | 443,439 |
| Dec 12, 2024 | 72.51 | 72.97 | 71.67 | 72.64 | -0.03 | -0.04% | 539,140 |
| Dec 11, 2024 | 72.86 | 73.20 | 72.40 | 72.67 | 0.10 | 0.14% | 1,264,802 |
| Dec 10, 2024 | 72.47 | 72.90 | 71.50 | 72.57 | 0.01 | 0.01% | 1,142,900 |
| Dec 9, 2024 | 73.15 | 73.51 | 72.45 | 72.56 | -0.32 | -0.44% | 695,200 |
| Dec 6, 2024 | 72.98 | 73.28 | 72.81 | 72.88 | -0.14 | -0.19% | 547,043 |
| Dec 5, 2024 | 73.26 | 73.64 | 72.61 | 73.02 | -0.34 | -0.46% | 764,500 |
| Dec 4, 2024 | 72.56 | 73.97 | 72.22 | 73.36 | 0.68 | 0.94% | 855,628 |
| Dec 3, 2024 | 76.13 | 76.47 | 72.14 | 72.68 | -5.39 | -6.90% | 1,962,500 |
| Dec 2, 2024 | 78.29 | 78.38 | 77.49 | 78.07 | 0.02 | 0.03% | 917,500 |
| Nov 29, 2024 | 77.64 | 78.30 | 77.64 | 78.05 | 0.41 | 0.53% | 301,700 |
| Nov 27, 2024 | 78.06 | 78.67 | 77.30 | 77.64 | -0.42 | -0.54% | 573,123 |
| Nov 26, 2024 | 77.86 | 78.26 | 77.57 | 78.06 | -0.21 | -0.27% | 490,900 |
| Nov 25, 2024 | 78.00 | 78.95 | 78.00 | 78.27 | 0.82 | 1.06% | 832,600 |
| Nov 22, 2024 | 76.18 | 77.76 | 76.05 | 77.45 | 1.44 | 1.89% | 977,700 |
| Nov 21, 2024 | 75.25 | 76.18 | 74.81 | 76.01 | 0.84 | 1.12% | 679,700 |
| Nov 20, 2024 | 75.43 | 75.43 | 74.51 | 75.17 | -0.09 | -0.12% | 461,419 |
| Nov 19, 2024 | 75.31 | 75.77 | 75.13 | 75.26 | -0.80 | -1.05% | 418,000 |
| Nov 18, 2024 | 76.25 | 76.58 | 75.98 | 76.06 | -0.34 | -0.45% | 446,512 |
| Nov 15, 2024 | 76.93 | 77.34 | 76.26 | 76.40 | -0.47 | -0.61% | 351,602 |
| Nov 14, 2024 | 77.27 | 77.67 | 76.47 | 76.87 | -0.53 | -0.68% | 404,004 |
| Nov 13, 2024 | 77.62 | 78.01 | 77.27 | 77.40 | -0.15 | -0.19% | 411,300 |
| Nov 12, 2024 | 77.91 | 78.39 | 77.53 | 77.55 | -0.50 | -0.64% | 544,100 |
| Nov 11, 2024 | 77.98 | 78.71 | 77.94 | 78.05 | 0.50 | 0.64% | 423,700 |
| Nov 8, 2024 | 77.14 | 78.05 | 77.00 | 77.55 | 0.57 | 0.74% | 502,100 |
| Nov 7, 2024 | 77.34 | 77.45 | 76.56 | 76.98 | -0.10 | -0.13% | 599,100 |
| Nov 6, 2024 | 76.60 | 77.43 | 76.02 | 77.08 | 1.57 | 2.08% | 670,201 |
| Nov 5, 2024 | 74.19 | 75.56 | 74.19 | 75.51 | 1.14 | 1.53% | 337,000 |
| Nov 4, 2024 | 73.77 | 74.61 | 73.77 | 74.37 | 0.53 | 0.72% | 352,541 |
| Nov 1, 2024 | 73.56 | 74.32 | 73.51 | 73.84 | 0.68 | 0.93% | 365,000 |
| Oct 31, 2024 | 73.50 | 74.16 | 72.99 | 73.16 | -0.53 | -0.72% | 567,700 |