NYSE - Nasdaq Real Time Price USD

Donaldson Company, Inc. (DCI)

72.03 +0.38 (+0.52%)
As of 11:46 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 71.93 72.18 71.69 72.03 72.03 94,769
Apr 18, 2024 72.13 72.45 71.53 71.65 71.65 357,300
Apr 17, 2024 72.89 72.89 71.68 71.96 71.96 420,800
Apr 16, 2024 72.23 72.75 71.96 72.45 72.45 389,500
Apr 15, 2024 74.16 74.26 72.42 72.45 72.45 302,600
Apr 12, 2024 73.58 74.09 73.04 73.47 73.47 378,400
Apr 11, 2024 74.27 74.58 73.54 74.30 74.30 344,900
Apr 10, 2024 73.93 74.69 73.44 74.17 74.17 333,600
Apr 9, 2024 75.00 75.15 73.90 74.76 74.76 347,900
Apr 8, 2024 74.85 75.16 74.39 74.88 74.88 396,800
Apr 5, 2024 74.39 74.78 73.96 74.48 74.48 532,500
Apr 4, 2024 74.69 75.44 73.95 74.13 74.13 429,200
Apr 3, 2024 73.78 74.56 73.73 74.21 74.21 367,600
Apr 2, 2024 73.84 74.43 73.25 73.83 73.83 455,400
Apr 1, 2024 74.63 74.67 73.80 73.96 73.96 416,700
Mar 28, 2024 74.84 75.16 74.30 74.68 74.68 405,400
Mar 27, 2024 74.45 74.93 74.39 74.92 74.92 479,000
Mar 26, 2024 73.87 74.56 73.45 74.08 74.08 495,400
Mar 25, 2024 74.46 74.58 73.49 73.73 73.73 428,300
Mar 22, 2024 74.86 74.86 74.04 74.59 74.59 444,400
Mar 21, 2024 74.65 75.02 74.24 74.76 74.76 415,700
Mar 20, 2024 73.33 74.39 73.31 74.37 74.37 387,700
Mar 19, 2024 73.01 73.50 72.51 73.32 73.32 392,200
Mar 18, 2024 73.75 73.99 72.86 72.93 72.93 589,300
Mar 15, 2024 72.23 73.90 72.23 73.73 73.73 1,676,700
Mar 14, 2024 73.07 73.20 71.98 72.49 72.49 856,900
Mar 13, 2024 72.01 72.47 71.65 71.91 71.91 458,000
Mar 12, 2024 71.47 72.10 71.19 71.98 71.98 587,400
Mar 11, 2024 72.36 72.36 71.17 71.70 71.70 516,400
Mar 8, 2024 73.90 74.22 72.52 72.53 72.53 429,800
Mar 7, 2024 73.79 73.89 73.13 73.65 73.65 542,600
Mar 6, 2024 72.72 73.49 72.53 73.43 73.43 409,500
Mar 5, 2024 72.58 73.15 71.86 72.29 72.29 409,000
Mar 4, 2024 72.81 73.83 72.55 72.69 72.69 513,300
Mar 1, 2024 71.40 72.63 70.72 72.52 72.52 739,200
Feb 29, 2024 71.08 71.87 70.18 71.62 71.62 931,600
Feb 28, 2024 68.00 71.06 68.00 70.67 70.67 950,500
Feb 27, 2024 66.77 67.19 66.31 67.14 67.14 536,700
Feb 26, 2024 66.50 66.82 66.15 66.66 66.66 304,300
Feb 23, 2024 66.37 66.84 66.07 66.76 66.76 321,500
Feb 22, 2024 66.87 66.89 65.99 66.03 66.03 477,000
Feb 21, 2024 66.33 66.65 66.14 66.45 66.45 307,800
Feb 20, 2024 66.16 66.52 65.91 66.35 66.35 400,500
Feb 16, 2024 66.90 67.29 66.25 66.27 66.27 346,000
Feb 15, 2024 66.59 67.19 66.53 66.88 66.88 304,100
Feb 14, 2024 66.66 66.92 66.05 66.42 66.42 422,400
Feb 13, 2024 66.71 67.00 65.60 65.99 65.99 496,900
Feb 12, 2024 67.28 68.11 67.28 67.79 67.79 369,500
Feb 9, 2024 0.25 Dividend
Feb 9, 2024 66.71 67.37 66.70 67.37 67.37 234,000
Feb 8, 2024 66.69 67.22 66.55 67.05 66.80 264,900
Feb 7, 2024 66.46 67.20 66.32 66.82 66.57 257,500
Feb 6, 2024 66.16 66.59 66.16 66.28 66.03 268,600
Feb 5, 2024 66.67 66.81 65.68 66.20 65.95 240,000
Feb 2, 2024 66.52 67.54 66.06 67.41 67.16 589,400
Feb 1, 2024 65.03 66.68 64.78 66.65 66.40 777,700
Jan 31, 2024 65.25 65.50 64.35 64.59 64.35 684,600
Jan 30, 2024 64.34 65.22 64.34 65.17 64.93 355,700
Jan 29, 2024 64.32 64.87 64.06 64.68 64.44 375,400
Jan 26, 2024 65.01 65.34 64.20 64.27 64.03 363,100
Jan 25, 2024 64.78 64.95 64.11 64.67 64.43 298,000
Jan 24, 2024 65.12 65.12 64.17 64.19 63.95 393,800
Jan 23, 2024 65.00 65.06 64.42 64.78 64.54 323,700
Jan 22, 2024 64.41 64.83 64.33 64.77 64.53 263,300
Jan 19, 2024 63.73 64.11 63.14 64.10 63.86 364,900
Jan 18, 2024 63.07 63.63 62.98 63.59 63.35 255,900
Jan 17, 2024 62.86 63.24 62.77 62.87 62.64 258,400
Jan 16, 2024 63.13 63.45 62.82 63.43 63.19 386,200
Jan 12, 2024 63.40 63.40 62.79 63.27 63.03 297,600
Jan 11, 2024 63.00 63.05 61.98 62.63 62.40 285,800
Jan 10, 2024 62.52 62.82 62.14 62.81 62.58 352,300
Jan 9, 2024 62.13 62.44 61.79 62.42 62.19 414,000
Jan 8, 2024 62.91 62.99 61.98 62.64 62.41 424,500
Jan 5, 2024 63.39 63.68 63.16 63.56 63.32 467,900
Jan 4, 2024 63.74 63.98 63.54 63.66 63.42 389,300
Jan 3, 2024 64.16 64.39 63.54 63.59 63.35 403,300
Jan 2, 2024 64.91 65.33 64.42 64.79 64.55 352,400
Dec 29, 2023 65.55 65.79 65.26 65.35 65.11 262,500
Dec 28, 2023 65.27 65.59 65.27 65.55 65.31 318,800
Dec 27, 2023 65.41 65.76 65.29 65.49 65.25 275,700
Dec 26, 2023 65.72 65.95 65.51 65.53 65.29 512,700
Dec 22, 2023 65.44 65.91 65.27 65.62 65.38 257,600
Dec 21, 2023 65.51 65.61 64.61 65.22 64.98 259,400
Dec 20, 2023 65.82 66.45 65.06 65.08 64.84 430,400
Dec 19, 2023 65.71 66.02 65.65 65.90 65.65 361,600
Dec 18, 2023 65.50 65.56 64.85 65.41 65.17 428,600
Dec 15, 2023 65.38 65.94 65.23 65.57 65.33 1,610,600
Dec 14, 2023 64.00 65.64 64.00 65.45 65.21 702,400
Dec 13, 2023 62.39 63.76 62.34 63.61 63.37 764,600
Dec 12, 2023 62.54 62.76 62.10 62.44 62.21 401,500
Dec 11, 2023 61.50 62.44 61.39 62.43 62.20 350,500
Dec 8, 2023 61.26 61.91 61.26 61.43 61.20 609,900
Dec 7, 2023 61.30 61.46 61.00 61.26 61.03 353,600
Dec 6, 2023 61.23 61.63 61.02 61.16 60.93 443,500
Dec 5, 2023 61.61 61.61 60.79 60.99 60.76 389,900
Dec 4, 2023 0.25 Dividend
Dec 4, 2023 60.86 61.89 60.80 61.86 61.63 581,900
Dec 1, 2023 60.69 61.53 60.57 61.41 60.93 635,700
Nov 30, 2023 60.45 60.98 59.78 60.84 60.37 840,700
Nov 29, 2023 59.84 60.23 59.28 60.03 59.56 698,400
Nov 28, 2023 59.82 59.82 58.75 58.77 58.31 482,400
Nov 27, 2023 60.18 60.36 59.78 59.86 59.39 498,900
Nov 24, 2023 60.17 60.62 60.17 60.47 60.00 174,800
Nov 22, 2023 60.32 60.79 60.11 60.16 59.69 405,500
Nov 21, 2023 59.96 60.31 59.94 60.20 59.73 587,000
Nov 20, 2023 60.44 60.56 60.07 60.14 59.67 551,200
Nov 17, 2023 60.41 60.63 59.88 60.38 59.91 975,000
Nov 16, 2023 61.00 61.18 59.82 59.96 59.49 920,500
Nov 15, 2023 61.00 61.51 60.64 60.98 60.51 545,400
Nov 14, 2023 60.57 61.17 60.57 61.05 60.57 403,200
Nov 13, 2023 59.76 60.09 59.68 59.69 59.23 307,200
Nov 10, 2023 59.32 60.11 58.95 60.02 59.55 282,700
Nov 9, 2023 59.51 59.65 59.02 59.04 58.58 488,300
Nov 8, 2023 58.84 59.55 58.84 59.28 58.82 427,300
Nov 7, 2023 59.25 59.25 58.56 58.71 58.25 353,700
Nov 6, 2023 59.59 59.98 59.07 59.48 59.02 371,900
Nov 3, 2023 59.49 60.21 59.36 59.61 59.15 378,600
Nov 2, 2023 58.62 59.12 58.31 58.96 58.50 453,500
Nov 1, 2023 57.63 57.95 57.05 57.81 57.36 352,100
Oct 31, 2023 57.32 57.93 57.20 57.66 57.21 751,500
Oct 30, 2023 57.58 57.87 57.22 57.44 56.99 310,100
Oct 27, 2023 58.04 58.43 57.26 57.30 56.85 334,800
Oct 26, 2023 58.22 58.68 57.97 58.09 57.64 365,600
Oct 25, 2023 57.99 59.01 57.76 58.00 57.55 298,800
Oct 24, 2023 58.49 58.89 57.88 58.57 58.11 292,200
Oct 23, 2023 58.54 58.89 57.80 58.02 57.57 406,800
Oct 20, 2023 59.10 59.38 58.19 58.58 58.12 487,800
Oct 19, 2023 59.38 59.88 58.65 58.83 58.37 460,600
Oct 18, 2023 61.33 61.49 59.43 59.44 58.98 344,900
Oct 17, 2023 60.67 62.29 60.67 61.90 61.42 753,700
Oct 16, 2023 61.13 61.84 60.50 61.02 60.54 369,200
Oct 13, 2023 61.28 61.63 60.22 60.53 60.06 340,600
Oct 12, 2023 61.50 61.67 60.71 61.09 60.61 342,100
Oct 11, 2023 60.68 61.33 60.53 61.32 60.84 339,300
Oct 10, 2023 60.49 61.06 60.33 60.67 60.20 321,800
Oct 9, 2023 59.76 60.59 59.50 60.27 59.80 316,200
Oct 6, 2023 59.20 60.46 59.01 59.93 59.46 433,800
Oct 5, 2023 59.58 60.02 59.18 59.34 58.88 363,900
Oct 4, 2023 59.31 59.71 58.99 59.54 59.08 306,100
Oct 3, 2023 59.45 59.94 59.02 59.37 58.91 337,600
Oct 2, 2023 59.38 60.30 59.34 59.72 59.26 312,300
Sep 29, 2023 60.16 60.38 59.56 59.64 59.18 389,500
Sep 28, 2023 59.28 60.37 59.28 59.79 59.32 449,100
Sep 27, 2023 59.39 59.61 59.05 59.42 58.96 294,000
Sep 26, 2023 59.88 59.99 58.98 59.00 58.54 272,100
Sep 25, 2023 59.62 60.45 59.57 60.18 59.71 247,900
Sep 22, 2023 59.64 60.34 59.64 59.92 59.45 216,800
Sep 21, 2023 60.49 60.72 59.64 59.66 59.20 244,500
Sep 20, 2023 61.14 61.65 60.65 60.71 60.24 199,000
Sep 19, 2023 61.54 61.76 60.66 60.74 60.27 322,100
Sep 18, 2023 61.92 62.46 61.58 61.77 61.29 231,000
Sep 15, 2023 61.70 61.79 61.16 61.66 61.18 1,071,900
Sep 14, 2023 62.14 62.47 61.62 61.89 61.41 335,900
Sep 13, 2023 61.65 61.83 61.24 61.53 61.05 290,000
Sep 12, 2023 62.06 62.53 61.59 61.79 61.31 293,800
Sep 11, 2023 62.09 62.41 61.75 62.35 61.86 295,200
Sep 8, 2023 62.04 62.15 61.68 61.84 61.36 193,600
Sep 7, 2023 63.05 63.30 61.42 61.98 61.50 613,000
Sep 6, 2023 63.39 64.00 62.91 63.31 62.82 378,300
Sep 5, 2023 64.29 64.41 62.51 63.30 62.81 424,200
Sep 1, 2023 64.17 64.91 63.97 64.85 64.35 335,100
Aug 31, 2023 63.75 64.45 63.75 63.87 63.37 550,600
Aug 30, 2023 63.87 65.21 63.48 63.75 63.25 529,400
Aug 29, 2023 61.88 64.08 61.66 63.47 62.98 737,600
Aug 28, 2023 61.43 61.97 61.20 61.31 60.83 415,200
Aug 25, 2023 60.99 61.46 60.51 61.21 60.73 256,400
Aug 24, 2023 61.23 62.01 60.56 60.59 60.12 289,100
Aug 23, 2023 60.53 61.50 60.52 61.44 60.96 329,600
Aug 22, 2023 61.05 61.34 60.54 60.66 60.19 239,100
Aug 21, 2023 60.45 60.94 59.91 60.74 60.27 404,800
Aug 18, 2023 61.17 61.68 60.55 60.68 60.21 363,500
Aug 17, 2023 61.87 62.22 61.14 61.17 60.69 284,900
Aug 16, 2023 62.35 63.12 61.88 61.89 61.41 322,600
Aug 15, 2023 62.32 62.48 61.87 62.22 61.74 396,800
Aug 14, 2023 0.25 Dividend
Aug 14, 2023 62.30 62.74 61.95 62.70 62.21 309,500
Aug 11, 2023 61.99 62.62 61.92 62.35 61.62 269,500
Aug 10, 2023 63.16 63.57 61.84 62.00 61.27 425,600
Aug 9, 2023 62.86 63.30 62.59 63.03 62.29 220,200
Aug 8, 2023 62.22 62.78 61.50 62.75 62.01 351,200
Aug 7, 2023 61.94 62.88 61.94 62.68 61.94 407,700
Aug 4, 2023 62.61 62.61 61.86 61.91 61.18 274,700
Aug 3, 2023 62.63 63.00 61.69 62.26 61.53 406,800
Aug 2, 2023 63.26 63.80 62.88 63.10 62.36 331,900
Aug 1, 2023 62.53 63.94 62.53 63.53 62.78 356,100
Jul 31, 2023 62.65 62.96 62.26 62.83 62.09 1,059,400
Jul 28, 2023 62.83 62.96 62.27 62.53 61.79 318,600
Jul 27, 2023 63.11 63.15 62.02 62.56 61.82 382,700
Jul 26, 2023 62.15 63.42 62.15 62.83 62.09 553,800
Jul 25, 2023 61.81 62.48 61.78 62.36 61.63 281,200
Jul 24, 2023 62.21 62.70 61.87 62.15 61.42 205,300
Jul 21, 2023 62.81 62.81 62.04 62.13 61.40 313,700
Jul 20, 2023 62.87 62.87 62.25 62.49 61.75 356,600
Jul 19, 2023 62.40 62.76 61.87 62.56 61.82 303,000
Jul 18, 2023 61.99 62.86 61.99 62.62 61.88 308,800
Jul 17, 2023 61.70 62.37 61.52 62.09 61.36 185,800
Jul 14, 2023 62.44 62.44 61.52 61.84 61.11 266,500
Jul 13, 2023 62.67 62.85 62.35 62.46 61.73 252,600
Jul 12, 2023 62.96 62.96 62.37 62.72 61.98 439,400
Jul 11, 2023 61.98 62.47 61.95 62.27 61.54 225,000
Jul 10, 2023 61.23 62.16 61.23 61.85 61.12 366,100
Jul 7, 2023 61.08 61.91 60.78 61.17 60.45 377,400
Jul 6, 2023 61.49 61.77 60.31 61.04 60.32 509,800
Jul 5, 2023 61.86 62.29 61.55 61.82 61.09 411,900
Jul 3, 2023 62.12 62.66 62.00 62.37 61.64 291,500
Jun 30, 2023 62.57 63.07 62.24 62.51 61.77 618,400
Jun 29, 2023 61.38 62.40 61.23 62.31 61.58 471,800
Jun 28, 2023 61.97 62.10 61.25 61.80 61.07 1,990,400
Jun 27, 2023 61.86 62.47 61.37 62.17 61.44 679,800
Jun 26, 2023 60.82 61.84 60.80 61.48 60.76 318,800
Jun 23, 2023 60.84 61.57 60.60 60.67 59.96 1,213,100
Jun 22, 2023 61.70 61.70 60.73 61.41 60.69 424,500
Jun 21, 2023 60.83 61.82 60.52 61.49 60.77 414,800
Jun 20, 2023 61.36 61.78 60.49 61.01 60.29 439,000
Jun 16, 2023 61.83 62.01 61.27 61.75 61.02 1,084,700
Jun 15, 2023 60.87 61.61 60.68 61.40 60.68 426,000
Jun 14, 2023 61.25 61.49 60.58 60.91 60.19 369,800
Jun 13, 2023 60.48 61.39 60.48 61.16 60.44 429,500
Jun 12, 2023 60.00 60.61 59.63 60.41 59.70 363,100
Jun 9, 2023 60.46 60.54 59.85 60.03 59.32 399,100
Jun 8, 2023 61.34 61.69 60.26 60.60 59.89 445,700
Jun 7, 2023 59.36 61.77 59.34 61.49 60.77 710,200
Jun 6, 2023 0.25 Dividend
Jun 6, 2023 58.15 59.76 58.15 59.34 58.64 509,200
Jun 5, 2023 59.41 59.41 58.13 58.41 57.48 572,000
Jun 2, 2023 59.73 60.29 59.39 59.58 58.63 994,500
Jun 1, 2023 58.46 59.67 58.07 59.14 58.19 819,200
May 31, 2023 63.80 63.89 58.06 58.53 57.59 1,333,600
May 30, 2023 64.53 64.72 63.97 64.09 63.07 307,300
May 26, 2023 63.68 64.52 63.42 64.44 63.41 316,000
May 25, 2023 62.98 63.82 62.73 63.37 62.36 344,300
May 24, 2023 63.29 63.29 62.54 62.79 61.79 349,800
May 23, 2023 63.83 64.19 63.09 63.50 62.48 358,000
May 22, 2023 64.12 64.42 63.52 64.23 63.20 501,700
May 19, 2023 64.84 64.84 63.74 63.89 62.87 302,200
May 18, 2023 63.80 64.56 63.50 64.22 63.19 203,200
May 17, 2023 63.23 63.92 63.20 63.87 62.85 384,500
May 16, 2023 63.16 63.41 62.66 62.94 61.93 305,500
May 15, 2023 63.37 63.92 63.04 63.58 62.56 442,000
May 12, 2023 63.58 63.93 62.68 63.29 62.28 212,200
May 11, 2023 63.68 64.30 62.93 63.30 62.29 292,000
May 10, 2023 64.01 64.06 62.94 64.04 63.02 339,500
May 9, 2023 63.71 63.78 63.35 63.64 62.62 293,200
May 8, 2023 64.85 64.85 63.89 63.90 62.88 330,600
May 5, 2023 64.25 64.79 63.93 64.50 63.47 346,400
May 4, 2023 64.61 65.06 63.47 63.53 62.51 408,500
May 3, 2023 64.90 65.67 64.65 64.72 63.68 500,400
May 2, 2023 64.03 64.62 63.39 64.56 63.53 509,800
May 1, 2023 63.52 64.73 63.52 64.33 63.30 316,700
Apr 28, 2023 63.43 64.18 63.38 63.55 62.53 935,100
Apr 27, 2023 62.46 63.72 62.46 63.57 62.55 451,600
Apr 26, 2023 62.80 63.30 62.10 62.18 61.19 431,600
Apr 25, 2023 64.10 64.45 63.31 63.33 62.32 505,400
Apr 24, 2023 63.70 64.60 63.70 64.30 63.27 373,700
Apr 21, 2023 64.16 64.16 63.51 63.90 62.88 545,500
Apr 20, 2023 63.61 64.30 63.25 63.99 62.97 450,100
Apr 19, 2023 63.64 63.70 63.02 63.53 62.51 453,200

Related Tickers

FELE Franklin Electric Co., Inc.
100.94
+0.43%
 
GGG Graco Inc.
88.32
+0.26%
 
WTS Watts Water Technologies, Inc.
201.62
+1.00%
 
NDSN Nordson Corporation
259.67
+0.21%
 
DOV Dover Corporation
169.85
+0.74%
 
MIDD The Middleby Corporation
141.54
+0.38%
 
EPAC Enerpac Tool Group Corp.
35.14
+1.12%
 
GRC The Gorman-Rupp Company
36.30
+0.71%
 
FLS Flowserve Corporation
45.85
+0.48%
 
AOS A. O. Smith Corporation
86.60
-0.10%