ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

DCI Donaldson Co

74.29
1.21 (1.66%)
Jul 26 2024 - Closed
Delayed by 15 minutes

DCI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 74.29 1.21 1.66% 73.75 74.66 73.42 366,531
Jul 25 2024 73.08 0.88 1.22% 72.38 73.9484 72.10 311,191
Jul 24 2024 72.20 -1.26 -1.72% 73.05 73.54 72.19 314,307
Jul 23 2024 73.46 -0.33 -0.45% 73.50 73.96 73.28 290,100
Jul 22 2024 73.79 1.23 1.70% 73.14 73.90 72.49 314,635
Jul 19 2024 72.56 -0.76 -1.04% 73.36 73.36 72.15 359,953
Jul 18 2024 73.32 -1.06 -1.43% 73.84 75.10 73.09 419,475
Jul 17 2024 74.38 -0.48 -0.64% 74.47 74.865 73.87 445,770
Jul 16 2024 74.86 2.22 3.06% 73.34 75.00 73.0334 377,825
Jul 15 2024 72.64 0.45 0.62% 72.44 73.0104 72.395 264,689
Jul 12 2024 72.19 0.45 0.63% 72.48 72.65 71.93 351,516
Jul 11 2024 71.74 1.31 1.86% 71.17 72.34 71.17 290,905
Jul 10 2024 70.43 1.09 1.57% 69.44 70.54 69.00 268,159
Jul 09 2024 69.34 -1.08 -1.53% 70.17 70.27 69.245 299,042
Jul 08 2024 70.42 0.35 0.50% 70.50 70.83 70.03 325,497
Jul 05 2024 70.07 -1.04 -1.46% 70.86 71.1898 69.515 571,049
Jul 03 2024 71.11 0.23 0.32% 71.04 71.66 70.82 285,376
Jul 02 2024 70.88 0.11 0.16% 70.72 71.27 70.72 518,994
Jul 01 2024 70.77 -0.54 -0.76% 72.01 72.10 70.56 409,646
Jun 28 2024 71.31 0.00 0.00% 71.31 71.31 71.31 0
Jun 27 2024 71.31 0.22 0.31% 71.14 71.55 70.855 450,616
Jun 26 2024 71.09 -0.90 -1.25% 71.39 71.70 70.25 665,468
Jun 25 2024 71.99 -1.04 -1.42% 72.60 72.77 71.66 388,655
Jun 24 2024 73.03 0.78 1.08% 72.46 73.50 72.18 495,725
Jun 21 2024 72.25 0.32 0.44% 72.00 72.34 71.64 1,056,717
Jun 20 2024 71.93 -0.76 -1.05% 72.60 73.02 71.86 456,599
Jun 18 2024 72.69 0.17 0.23% 72.52 73.22 72.25 426,632
Jun 17 2024 72.52 0.82 1.14% 71.30 72.85 71.30 428,904
Jun 14 2024 71.70 -2.13 -2.89% 73.26 73.26 71.02 674,945
Jun 13 2024 73.83 -0.46 -0.62% 74.05 74.29 73.10 396,746
Jun 12 2024 74.29 0.55 0.75% 74.52 75.34 74.04 468,722
Jun 11 2024 73.74 0.04 0.05% 73.30 73.80 72.83 452,019
Jun 10 2024 73.70 0.50 0.68% 72.55 73.93 72.34 838,914
Jun 07 2024 73.20 -0.90 -1.21% 73.56 74.13 73.11 576,047
Jun 06 2024 74.10 -0.54 -0.72% 74.54 74.90 73.85 579,502
Jun 05 2024 74.64 1.52 2.08% 74.32 75.70 74.02 1,067,517
Jun 04 2024 73.12 1.17 1.63% 77.63 78.025 72.15 1,716,257
Jun 03 2024 71.95 -1.73 -2.35% 73.84 74.018 71.59 844,298
May 31 2024 73.68 1.05 1.45% 72.92 73.77 72.57 1,013,687
May 30 2024 72.63 0.23 0.32% 72.50 73.19 72.27 1,575,614
May 29 2024 72.40 -0.45 -0.62% 72.35 72.63 71.805 666,387
May 28 2024 72.85 -1.34 -1.81% 74.43 74.44 72.65 348,965
May 24 2024 74.19 0.47 0.64% 74.28 74.28 73.60 372,317
May 23 2024 73.72 -1.21 -1.61% 74.91 75.10 73.70 345,724
May 22 2024 74.93 -0.21 -0.28% 74.87 75.275 74.75 287,047
May 21 2024 75.14 -0.42 -0.56% 75.27 75.92 74.60 310,483
May 20 2024 75.56 1.78 2.41% 73.95 75.65 73.94 464,284
May 17 2024 73.78 -0.13 -0.18% 73.77 74.09 73.24 250,204
May 16 2024 73.91 -1.17 -1.56% 74.76 74.87 73.68 327,292
May 15 2024 75.08 0.12 0.16% 75.24 75.54 74.95 282,113
May 14 2024 74.96 0.35 0.47% 74.89 75.52 74.59 432,843
May 13 2024 74.61 -0.55 -0.73% 75.52 75.85 74.58 320,196
May 10 2024 75.16 0.17 0.23% 75.20 75.5099 74.74 476,254
May 09 2024 74.99 0.72 0.97% 74.31 75.08 74.11 372,537
May 08 2024 74.27 -0.63 -0.84% 74.85 75.045 74.06 382,446
May 07 2024 74.90 -0.36 -0.48% 75.54 75.98 74.89 1,166,427
May 06 2024 75.26 1.44 1.95% 74.36 75.30 74.28 455,390
May 03 2024 73.82 0.62 0.85% 73.65 73.90 73.095 304,306
May 02 2024 73.20 0.78 1.08% 72.74 73.28 72.085 361,908
May 01 2024 72.42 0.22 0.30% 72.27 73.25 72.27 439,882
Apr 30 2024 72.20 -0.75 -1.03% 72.72 73.145 72.11 582,816
Apr 29 2024 72.95 0.68 0.94% 72.61 73.29 72.61 361,688