• SPX
  • $5,664.37
  • 0.56 %
  • $31.28
  • DJI
  • $41,753.32
  • 0.32 %
  • $131.24
  • N225
  • $36,203.22
  • -1.03 %
  • -$378.54
  • FTSE
  • $8,315.06
  • 0.44 %
  • $36.62
  • IXIC
  • $17,747.34
  • 0.88 %
  • $155.22
Donaldson Company, Inc. (DCI) Charts

Donaldson Company, Inc. (DCI) Charts

NYSE Currency in USD Disclaimer

Stock Price

$72.73

$1.39

(1.95%)

Day's range
$71.59
Day's range
$72.83
  • 5 DAY PERFORMANCE

    +3.78%
  • 1 MONTH PERFORMANCE

    +0.17%
  • 3 MONTH PERFORMANCE

    +0.29%
  • 6 MONTH PERFORMANCE

    -1.36%
  • YEAR-TO-DATE PERFORMANCE

    +11.29%
  • 1 YEAR PERFORMANCE

    +17.95%

Donaldson Company, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/17/2024 $71.59 $72.82   (1.72%) $72.82 $71.59 52,510
09/16/2024 $71.25 $71.34   (0.13%) $71.70 $70.90 361,108 $8.59 B
09/13/2024 $70.35 $70.71   (0.51%) $70.97 $70.05 436,018 $8.51 B
09/12/2024 $70.18 $70.08   (-0.14%) $70.70 $69.69 498,432 $8.44 B
09/11/2024 $69.90 $70.13   (0.33%) $70.17 $68.94 469,900 $8.44 B
09/10/2024 $70.61 $70.29   (-0.45%) $70.70 $69.96 268,900 $8.46 B
09/09/2024 $69.89 $70.36   (0.67%) $70.67 $69.46 448,300 $8.47 B
09/06/2024 $70.28 $69.75   (-0.75%) $71.17 $69.69 316,940 $8.40 B
09/05/2024 $70.64 $70.18   (-0.65%) $70.64 $69.86 348,137 $8.45 B
09/04/2024 $70.99 $70.79   (-0.28%) $71.32 $70.21 596,727 $8.52 B
09/03/2024 $72.19 $71.05   (-1.58%) $72.52 $70.73 568,305 $8.55 B
08/30/2024 $71.79 $72.73   (1.31%) $72.77 $71.62 512,900 $8.76 B
08/29/2024 $71.61 $71.52   (-0.13%) $72.50 $70.94 602,800 $8.61 B
08/28/2024 $70.40 $71.79   (1.97%) $72.31 $69.86 1.23 M $8.64 B
08/27/2024 $74.55 $74.42   (-0.17%) $74.92 $74.08 563,635 $8.96 B
08/26/2024 $75.21 $74.85   (-0.48%) $75.51 $74.67 519,935 $9.01 B
08/23/2024 $74.20 $74.81   (0.82%) $75.25 $74.06 300,067 $9.04 B
08/22/2024 $74.29 $73.82   (-0.63%) $74.54 $73.69 326,700 $8.92 B
08/21/2024 $73.16 $74.24   (1.48%) $74.25 $72.78 361,800 $8.97 B
08/20/2024 $72.59 $72.73   (0.19%) $73.33 $72.20 363,600 $8.79 B
08/19/2024 $72.94 $72.79   (-0.21%) $73.00 $72.55 396,100 $8.79 B
08/16/2024 $72.66 $72.61   (-0.07%) $73.01 $72.19 416,629 $8.77 B
08/15/2024 $73.00 $72.61   (-0.53%) $73.46 $72.43 383,225 $8.77 B
08/14/2024 $72.01 $71.94   (-0.1%) $72.37 $71.46 276,300 $8.69 B
08/13/2024 $71.30 $72.05   (1.05%) $72.24 $70.98 363,300 $8.70 B
08/12/2024 $72.82 $71.18   (-2.25%) $72.82 $70.97 563,302 $8.60 B
08/09/2024 $71.85 $72.90   (1.46%) $72.92 $71.44 435,300 $8.81 B
08/08/2024 $71.67 $71.85   (0.25%) $72.11 $71.34 310,704 $8.68 B
08/07/2024 $72.16 $70.87   (-1.79%) $73.00 $70.67 393,100 $8.56 B
08/06/2024 $70.97 $71.63   (0.93%) $72.38 $70.22 421,101 $8.65 B
08/05/2024 $70.29 $70.60   (0.44%) $71.28 $69.45 435,825 $8.53 B
08/02/2024 $72.44 $72.31   (-0.18%) $72.44 $71.30 570,709 $8.74 B
08/01/2024 $74.50 $73.65   (-1.14%) $75.52 $73.08 364,841 $8.90 B
07/31/2024 $75.34 $74.82   (-0.69%) $75.76 $74.55 691,900 $9.04 B
07/30/2024 $74.66 $74.74   (0.11%) $75.19 $74.01 286,534 $9.03 B
07/29/2024 $74.28 $74.63   (0.47%) $74.86 $74.01 329,806 $9.02 B
07/26/2024 $73.75 $74.29   (0.73%) $74.66 $73.54 367,826 $8.97 B
07/25/2024 $72.38 $73.08   (0.97%) $73.95 $72.10 311,200 $8.83 B
07/24/2024 $73.05 $72.20   (-1.16%) $73.54 $72.19 314,407 $8.72 B
07/23/2024 $73.50 $73.46   (-0.05%) $73.96 $73.28 290,100 $8.87 B
07/22/2024 $73.14 $73.79   (0.89%) $73.90 $72.49 314,635 $8.91 B
07/19/2024 $73.36 $72.56   (-1.09%) $73.36 $72.15 359,953 $8.77 B
07/18/2024 $73.84 $73.32   (-0.7%) $75.10 $73.09 419,475 $8.86 B
07/17/2024 $74.47 $74.38   (-0.12%) $74.86 $73.87 445,770 $8.99 B
07/16/2024 $73.34 $74.86   (2.07%) $75.00 $73.03 377,827 $9.04 B
07/15/2024 $72.44 $72.64   (0.28%) $73.01 $72.40 264,689 $8.77 B
07/12/2024 $72.48 $72.19   (-0.4%) $72.65 $71.93 351,516 $8.72 B
07/11/2024 $71.17 $71.74   (0.8%) $72.34 $71.17 290,905 $8.67 B
07/10/2024 $69.44 $70.43   (1.43%) $70.54 $69.00 268,159 $8.51 B
07/09/2024 $70.17 $69.34   (-1.18%) $70.27 $69.25 299,042 $8.38 B
07/08/2024 $70.50 $70.42   (-0.11%) $70.83 $70.03 325,497 $8.51 B
07/05/2024 $70.86 $70.07   (-1.11%) $71.19 $69.52 571,049 $8.46 B
07/03/2024 $70.96 $71.11   (0.21%) $71.66 $70.82 285,376 $8.59 B
07/02/2024 $70.72 $70.88   (0.23%) $71.27 $70.72 518,994 $8.56 B
07/01/2024 $72.01 $70.77   (-1.72%) $72.10 $70.56 409,648 $8.55 B
06/28/2024 $71.66 $71.56   (-0.14%) $72.12 $70.81 1.84 M $8.64 B
06/27/2024 $71.14 $71.31   (0.24%) $71.55 $70.86 450,616 $8.61 B
06/26/2024 $71.39 $71.09   (-0.42%) $71.70 $70.25 665,468 $8.59 B
06/25/2024 $72.60 $71.99   (-0.84%) $72.77 $71.66 388,655 $8.70 B
06/24/2024 $72.46 $73.03   (0.79%) $73.50 $72.18 495,725 $8.82 B
06/21/2024 $72.00 $72.25   (0.35%) $72.34 $71.64 1.06 M $8.73 B
06/20/2024 $72.60 $71.93   (-0.92%) $73.02 $71.86 456,599 $8.69 B
06/18/2024 $72.52 $72.69   (0.23%) $73.22 $72.25 426,632 $8.78 B
06/17/2024 $71.30 $72.52   (1.71%) $72.85 $71.30 428,903 $8.76 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.