ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DCI Donaldson Co

66.35
0.08 (0.12%)
Feb 20 2024 - Closed
Delayed by 15 minutes

DCI Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2024 66.35 0.08 0.12% 66.16 66.52 65.91 400,518
Feb 16 2024 66.27 -0.61 -0.91% 66.90 67.29 66.25 345,983
Feb 15 2024 66.88 0.46 0.69% 66.59 67.19 66.5301 304,148
Feb 14 2024 66.42 0.43 0.65% 66.66 66.92 66.05 422,107
Feb 13 2024 65.99 -1.80 -2.66% 66.805 66.995 65.596 487,220
Feb 12 2024 67.79 0.42 0.62% 67.28 68.11 67.21 369,457
Feb 09 2024 67.37 0.32 0.48% 66.71 67.37 66.70 233,982
Feb 08 2024 67.05 0.23 0.34% 66.69 67.225 66.55 264,900
Feb 07 2024 66.82 0.54 0.81% 66.46 67.20 66.3201 257,535
Feb 06 2024 66.28 0.08 0.12% 66.16 66.59 66.16 268,641
Feb 05 2024 66.20 -1.21 -1.79% 66.67 66.805 65.68 239,959
Feb 02 2024 67.41 0.76 1.14% 66.52 67.535 66.055 589,405
Feb 01 2024 66.65 2.06 3.19% 65.03 66.68 64.61 777,657
Jan 31 2024 64.59 -0.58 -0.89% 65.25 65.50 64.35 684,647
Jan 30 2024 65.17 0.49 0.76% 64.34 65.22 64.34 368,721
Jan 29 2024 64.68 0.41 0.64% 64.32 64.87 64.06 375,433
Jan 26 2024 64.27 -0.40 -0.62% 65.01 65.34 64.20 362,956
Jan 25 2024 64.67 0.48 0.75% 64.78 64.95 64.11 298,085
Jan 24 2024 64.19 -0.59 -0.91% 65.12 65.12 64.17 393,844
Jan 23 2024 64.78 0.01 0.02% 65.00 65.055 64.42 323,709
Jan 22 2024 64.77 0.67 1.05% 64.41 64.83 64.33 263,330
Jan 19 2024 64.10 0.51 0.80% 63.73 64.10 63.14 364,856
Jan 18 2024 63.59 0.72 1.15% 63.07 63.63 62.98 255,912
Jan 17 2024 62.87 -0.56 -0.88% 62.86 63.2442 62.77 258,384
Jan 16 2024 63.43 0.16 0.25% 63.13 63.445 62.82 386,167
Jan 12 2024 63.27 0.64 1.02% 63.02 63.40 62.785 297,562
Jan 11 2024 62.63 -0.18 -0.29% 63.00 63.05 61.98 285,828
Jan 10 2024 62.81 0.39 0.62% 62.52 62.82 62.14 352,319
Jan 09 2024 62.42 -0.22 -0.35% 62.13 62.44 61.79 413,990
Jan 08 2024 62.64 -0.92 -1.45% 62.91 62.985 61.98 423,265
Jan 05 2024 63.56 -0.10 -0.16% 63.39 63.68 63.16 467,940
Jan 04 2024 63.66 0.07 0.11% 63.74 63.98 63.54 389,270
Jan 03 2024 63.59 -1.20 -1.85% 64.16 64.3946 63.54 403,305
Jan 02 2024 64.79 -0.56 -0.86% 64.91 65.33 64.42 349,879
Dec 29 2023 65.35 -0.20 -0.31% 65.55 65.7899 65.26 262,496
Dec 28 2023 65.55 0.06 0.09% 65.27 65.59 65.265 318,832
Dec 27 2023 65.49 -0.04 -0.06% 65.41 65.76 65.2901 275,162
Dec 26 2023 65.53 -0.09 -0.14% 65.72 65.95 65.37 510,854
Dec 22 2023 65.62 0.40 0.61% 65.44 65.91 65.27 257,566
Dec 21 2023 65.22 0.14 0.22% 65.51 65.75 64.61 259,269
Dec 20 2023 65.08 -0.82 -1.24% 65.82 66.45 65.06 430,186
Dec 19 2023 65.90 0.49 0.75% 65.71 66.02 65.65 361,600
Dec 18 2023 65.41 -0.16 -0.24% 65.98 65.98 64.85 408,198
Dec 15 2023 65.57 0.12 0.18% 65.38 65.94 65.23 1,598,082
Dec 14 2023 65.45 1.84 2.89% 64.00 65.64 64.00 681,386
Dec 13 2023 63.61 1.17 1.87% 62.39 63.76 62.34 764,611
Dec 12 2023 62.44 0.01 0.02% 62.54 62.76 62.10 401,511
Dec 11 2023 62.43 1.00 1.63% 61.50 62.44 61.39 350,221
Dec 08 2023 61.43 0.17 0.28% 61.26 61.905 61.26 609,910
Dec 07 2023 61.26 0.10 0.16% 61.30 61.46 61.00 353,579
Dec 06 2023 61.16 0.17 0.28% 61.23 61.63 61.02 443,527
Dec 05 2023 60.99 -0.87 -1.41% 61.61 61.63 60.785 389,867
Dec 04 2023 61.86 0.45 0.73% 60.86 61.89 60.80 581,907
Dec 01 2023 61.41 0.57 0.94% 60.69 61.53 60.565 635,700
Nov 30 2023 60.84 0.81 1.35% 60.45 60.98 59.78 840,038
Nov 29 2023 60.03 1.26 2.14% 59.84 60.225 59.28 696,044
Nov 28 2023 58.77 -1.09 -1.82% 59.82 59.82 58.75 482,403
Nov 27 2023 59.86 -0.61 -1.01% 60.18 60.355 59.78 498,907
Nov 24 2023 60.47 0.31 0.52% 60.17 60.62 60.17 174,789

Your Recent History

Delayed Upgrade Clock