Dark

DCI
Donaldson Company, Inc.
stock NYSE

At Close

Jul 18, 2025 3:59:59 PM EDT

70.42USD-0.551%(-0.39)340,512

70.40Bid 70.45Ask 0.05Spread

Pre-market

0.00USD-100.000%(-70.81)0

After-hours

Jul 18, 2025 4:33:30 PM EDT

70.44USD+0.028%(+0.02)2,398

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	70.93	71.0700	70.06000	70.42	-0.551%	340,512	0.000%
2025-07-17	70.09	70.9500	69.48000	70.81	+1.244%	576,637	-0.551%
2025-07-16	69.88	70.1500	69.03000	69.94	+0.172%	474,327	+0.686%
2025-07-15	70.62	70.8650	69.77500	69.82	-0.612%	528,294	+0.859%
2025-07-14	70.28	70.5600	69.50000	70.25	-0.439%	510,824	+0.242%
2025-07-11	70.84	71.0100	70.39000	70.56	-1.480%	584,704	-0.198%
2025-07-10	71.16	72.2400	71.02500	71.62	+1.016%	676,781	-1.676%
2025-07-09	70.85	71.0300	70.11000	70.90	+0.340%	375,717	-0.677%
2025-07-08	70.14	71.1950	70.14000	70.66	+0.727%	526,871	-0.340%
2025-07-07	71.16	71.3400	69.94000	70.15	-1.558%	480,091	+0.385%
2025-07-03	71.31	71.5600	71.11000	71.26	+0.141%	395,314	-1.179%
2025-07-02	70.76	71.2000	70.39000	71.16	+0.693%	486,732	-1.040%
2025-07-01	68.96	71.2400	68.96000	70.67	+1.903%	568,731	-0.354%
2025-06-30	69.52	69.6650	69.10000	69.35	-0.316%	549,311	+1.543%
2025-06-27	70.10	70.2750	69.24000	69.57	-0.529%	1,037,130	+1.222%
2025-06-26	69.28	70.0600	69.24000	69.94	+1.318%	466,242	+0.686%
2025-06-25	69.51	69.5200	68.80000	69.03	-0.476%	474,179	+2.014%
2025-06-24	69.29	69.6200	68.85000	69.36	+0.347%	508,675	+1.528%
2025-06-23	68.08	69.1700	67.70500	69.12	+1.438%	476,747	+1.881%
2025-06-20	68.78	69.0050	67.93980	68.14	-0.424%	970,586	+3.346%
2025-06-18	68.23	68.9500	68.05000	68.43	+0.132%	466,171	+2.908%
2025-06-17	68.92	68.9800	68.18117	68.34	-1.014%	669,587	+3.044%
2025-06-16	69.16	69.4950	68.67000	69.04	+0.553%	493,254	+1.999%
2025-06-13	68.58	69.0500	68.42000	68.66	-1.379%	623,838	+2.563%
2025-06-12	69.43	69.7500	69.13000	69.62	-0.244%	451,586	+1.149%
2025-06-11	70.51	70.6700	69.52500	69.79	-1.119%	420,330	+0.903%
2025-06-10	70.68	71.1000	70.33500	70.58	+0.043%	588,014	-0.227%
2025-06-09	70.62	71.0400	70.05000	70.55	+0.242%	471,658	-0.184%
2025-06-06	70.61	70.6900	70.04500	70.38	+0.744%	545,589	+0.057%
2025-06-05	69.73	70.3700	69.15410	69.86	+0.475%	743,376	+0.802%
2025-06-04	70.31	70.6500	69.16500	69.53	+0.346%	912,793	+1.280%
2025-06-03	74.00	74.0000	68.80000	69.29	+0.173%	1,113,860	+1.631%
2025-06-02	69.48	69.5500	68.35000	69.17	-0.546%	907,674	+1.807%
2025-05-30	69.51	69.9150	69.02500	69.55	-0.272%	625,978	+1.251%
2025-05-29	69.64	69.7400	69.06500	69.74	+0.649%	379,783	+0.975%
2025-05-28	70.39	70.4000	69.15000	69.29	-1.479%	388,015	+1.631%
2025-05-27	69.30	70.3600	68.72500	70.33	+3.138%	599,201	+0.128%
2025-05-23	67.76	68.4678	67.76000	68.19	-0.915%	317,664	+3.270%
2025-05-22	68.38	69.1000	68.20000	68.82	-0.102%	321,997	+2.325%
2025-05-21	69.67	69.9863	68.70000	68.89	-2.214%	449,915	+2.221%
2025-05-20	71.13	71.3650	70.17010	70.45	-0.607%	490,806	-0.043%
2025-05-19	70.00	70.9900	69.81000	70.88	-0.197%	474,505	-0.649%
2025-05-16	70.09	71.1200	69.83000	71.02	+1.399%	423,474	-0.845%
2025-05-15	69.77	70.4000	69.69000	70.04	+0.387%	429,900	+0.543%
2025-05-14	70.03	70.2600	69.62500	69.77	-0.782%	359,959	+0.932%
2025-05-13	70.55	70.7950	70.16740	70.32	-0.071%	453,306	+0.142%
2025-05-12	69.75	70.6750	69.75000	70.37	+4.082%	453,687	+0.071%
2025-05-09	67.89	68.2400	67.46000	67.61	-0.030%	329,106	+4.156%
2025-05-08	66.84	68.1200	66.43010	67.63	+2.237%	399,729	+4.125%
2025-05-07	66.44	66.5100	65.72000	66.15	+0.258%	500,514	+6.455%
2025-05-06	66.14	66.5900	65.83500	65.98	-1.005%	382,155	+6.729%
2025-05-05	67.02	67.3000	66.62000	66.65	-0.922%	411,888	+5.656%
2025-05-02	66.51	67.6100	66.49500	67.27	+2.172%	378,779	+4.683%
2025-05-01	66.03	66.3350	65.42000	65.84	+0.167%	374,212	+6.956%
2025-04-30	65.43	65.8500	64.25000	65.73	+0.213%	779,244	+7.135%
2025-04-29	65.30	66.0700	65.01000	65.59	+0.137%	556,817	+7.364%
2025-04-28	65.78	66.5050	64.95020	65.50	-0.122%	489,016	+7.511%
2025-04-25	65.48	66.0100	65.27000	65.58	-0.334%	534,775	+7.380%
2025-04-24	63.93	65.9300	63.76000	65.80	+3.070%	488,737	+7.021%
2025-04-23	64.66	65.6600	63.71000	63.84	+0.853%	560,333	+10.307%
2025-04-22	62.45	63.7700	62.03000	63.30	+2.593%	516,012	+11.248%
2025-04-21	62.20	62.3883	61.17070	61.70	-1.658%	453,597	+14.133%
2025-04-17	62.49	63.2800	62.36000	62.74	+0.464%	492,334	+12.241%
2025-04-16	62.70	63.3000	62.02000	62.45	-1.234%	534,871	+12.762%
2025-04-15	63.84	63.9100	62.95000	63.23	-0.268%	750,875	+11.371%
2025-04-14	64.00	64.1000	62.88000	63.40	-0.016%	674,606	+11.073%
2025-04-11	62.13	63.8700	60.88590	63.41	+2.027%	740,797	+11.055%
2025-04-10	62.85	62.8900	60.46500	62.15	-2.906%	770,301	+13.307%
2025-04-09	58.59	64.4000	58.38000	64.01	+8.162%	1,040,233	+10.014%
2025-04-08	61.56	61.9100	58.42000	59.18	-1.152%	894,861	+18.993%
2025-04-07	59.24	62.0600	57.45000	59.87	-1.594%	1,171,077	+17.622%
2025-04-04	61.43	61.9900	59.94500	60.84	-4.535%	1,020,888	+15.746%
2025-04-03	66.10	66.7100	63.64000	63.73	-6.691%	830,215	+10.497%
2025-04-02	66.90	68.4600	66.90000	68.30	+1.260%	455,184	+3.104%
2025-04-01	66.90	67.5800	66.28000	67.45	+0.582%	643,385	+4.403%
2025-03-31	66.52	67.5700	65.99000	67.06	-0.015%	729,674	+5.010%
2025-03-28	68.59	68.6650	66.97000	67.07	-2.444%	627,789	+4.995%
2025-03-27	68.88	69.1950	68.03000	68.75	+0.029%	443,857	+2.429%
2025-03-26	68.27	69.5200	68.27000	68.73	+0.644%	468,759	+2.459%
2025-03-25	68.26	68.7300	67.57000	68.29	+0.235%	552,959	+3.119%
2025-03-24	67.80	68.3000	67.36680	68.13	+1.369%	463,070	+3.361%
2025-03-21	67.19	67.5900	66.45500	67.21	-0.943%	2,106,838	+4.776%
2025-03-20	68.16	68.9050	67.83000	67.85	-1.581%	693,922	+3.788%
2025-03-19	68.18	69.1000	67.82500	68.94	+1.055%	593,675	+2.147%
2025-03-18	68.78	69.4700	68.11000	68.22	-1.145%	720,175	+3.225%
2025-03-17	68.50	69.8700	68.43000	69.01	+0.833%	639,345	+2.043%
2025-03-14	67.44	68.5700	67.33000	68.44	+2.134%	581,032	+2.893%
2025-03-13	67.66	68.3900	66.94000	67.01	-1.456%	700,030	+5.089%
2025-03-12	69.53	69.7300	67.64000	68.00	-1.748%	680,293	+3.559%
2025-03-11	70.00	70.4900	68.90000	69.21	-1.199%	1,169,180	+1.748%
2025-03-10	69.37	70.9150	69.26500	70.05	+0.445%	791,314	+0.528%
2025-03-07	69.03	70.1300	68.69000	69.74	+0.418%	664,615	+0.975%
2025-03-06	68.40	69.7500	68.28100	69.45	+0.959%	770,375	+1.397%
2025-03-05	67.97	69.0339	67.77500	68.79	+1.911%	885,030	+2.370%
2025-03-04	67.86	68.5900	67.39000	67.50	-1.832%	887,254	+4.326%
2025-03-03	69.27	69.8400	68.74000	68.76	-0.478%	1,221,378	+2.414%
2025-02-28	67.75	69.2200	67.31000	69.09	+2.219%	968,558	+1.925%
2025-02-27	66.01	68.4800	65.10000	67.59	-2.397%	654,604	+4.187%
2025-02-26	69.32	69.9750	69.00000	69.25	-0.374%	685,159	+1.690%
2025-02-25	68.56	69.7350	68.46350	69.51	+1.445%	398,274	+1.309%
2025-02-24	68.95	69.0490	68.44010	68.52	-0.392%	341,136	+2.773%
2025-02-21	69.64	69.6400	68.47500	68.79	-0.807%	606,743	+2.370%
2025-02-20	69.30	69.6750	68.76500	69.35	-0.130%	576,702	+1.543%
2025-02-19	69.14	69.8200	68.72000	69.44	+0.202%	376,286	+1.411%
2025-02-18	68.56	69.6700	68.51000	69.30	+1.050%	506,349	+1.616%
2025-02-14	70.16	70.5300	68.32500	68.58	-2.154%	644,983	+2.683%
2025-02-13	69.91	70.2290	69.77000	70.09	+0.387%	364,537	+0.471%
2025-02-12	69.48	70.2000	69.37000	69.82	-1.273%	315,674	+0.859%
2025-02-11	70.19	70.9800	70.15000	70.72	+0.398%	321,527	-0.424%
2025-02-10	70.72	70.7400	69.68000	70.44	+0.442%	360,609	-0.028%
2025-02-07	70.88	71.0800	70.11000	70.13	-0.778%	537,422	+0.414%
2025-02-06	70.19	70.8400	70.01500	70.68	+0.756%	320,363	-0.368%
2025-02-05	69.95	70.2600	69.41000	70.15	+0.286%	313,800	+0.385%
2025-02-04	69.54	70.3200	69.54000	69.95	+0.474%	282,489	+0.672%
2025-02-03	69.73	70.2885	68.39500	69.62	-2.205%	481,717	+1.149%
2025-01-31	72.04	72.0400	70.96000	71.19	-0.642%	666,421	-1.082%
2025-01-30	70.89	71.9300	70.77500	71.65	+1.949%	345,902	-1.717%
2025-01-29	70.84	71.1550	69.81000	70.28	-1.070%	599,343	+0.199%
2025-01-28	71.20	71.7200	70.26500	71.04	-0.588%	496,603	-0.873%
2025-01-27	71.84	72.1100	71.37000	71.46	-1.134%	654,345	-1.455%
2025-01-24	71.65	72.4300	71.49010	72.28	+0.837%	620,346	-2.573%
2025-01-23	71.22	71.9600	70.98900	71.68	+0.420%	449,755	-1.758%
2025-01-22	71.69	71.8300	70.87000	71.38	-0.516%	410,216	-1.345%
2025-01-21	71.74	72.5300	71.63500	71.75	+0.985%	522,747	-1.854%
2025-01-17	70.51	71.1900	70.23500	71.05	+1.067%	638,780	-0.887%
2025-01-16	69.46	70.4600	69.27500	70.30	+1.692%	490,835	+0.171%
2025-01-15	69.34	69.4400	68.44000	69.13	+1.304%	494,979	+1.866%
2025-01-14	67.32	68.4300	67.20000	68.24	+1.881%	315,927	+3.195%
2025-01-13	66.10	67.1200	66.01000	66.98	+0.707%	525,732	+5.136%
2025-01-10	67.05	67.3500	66.33000	66.51	-2.105%	361,634	+5.879%
2025-01-08	66.99	67.9400	66.62000	67.94	+0.816%	434,043	+3.650%
2025-01-07	67.57	68.0700	67.06000	67.39	-0.266%	368,832	+4.496%
2025-01-06	68.42	69.0900	67.54000	67.57	-1.011%	380,530	+4.218%
2025-01-03	67.30	68.4600	67.01340	68.26	+1.442%	442,685	+3.164%
2025-01-02	67.72	68.3000	66.95000	67.29	-0.089%	481,719	+4.652%
2024-12-31	67.50	67.9400	67.12500	67.35	+0.104%	315,518	+4.558%
2024-12-30	67.59	67.6550	66.64000	67.28	-1.059%	323,404	+4.667%
2024-12-27	68.24	68.7350	67.43000	68.00	-0.802%	491,995	+3.559%
2024-12-26	67.59	68.6900	67.51000	68.55	+0.942%	573,257	+2.728%
2024-12-24	67.53	68.0050	67.45000	67.91	+0.310%	205,202	+3.696%
2024-12-23	67.68	67.9900	67.30500	67.70	-0.470%	408,020	+4.018%
2024-12-20	68.06	69.0800	67.71500	68.02	-0.381%	1,745,448	+3.528%
2024-12-19	68.65	69.1400	67.67000	68.28	-0.029%	823,984	+3.134%
2024-12-18	71.05	71.2600	68.10000	68.30	-3.694%	560,099	+3.104%
2024-12-17	71.67	72.1300	70.57000	70.92	-1.377%	646,462	-0.705%
2024-12-16	72.28	72.8700	71.80000	71.91	-0.319%	572,846	-2.072%
2024-12-13	72.31	72.4000	71.56000	72.14	-0.688%	428,804	-2.384%
2024-12-12	72.51	72.9700	71.67000	72.64	-0.041%	498,501	-3.056%
2024-12-11	72.86	73.2000	72.39500	72.67	+0.138%	1,187,444	-3.096%
2024-12-10	72.47	72.9000	71.50000	72.57	+0.014%	1,121,172	-2.963%
2024-12-09	73.15	73.5100	72.45000	72.56	-0.439%	643,363	-2.949%
2024-12-06	72.98	73.2800	72.81000	72.88	-0.192%	532,759	-3.375%
2024-12-05	73.26	73.6400	72.61000	73.02	-0.463%	742,640	-3.561%
2024-12-04	72.56	73.9700	72.21700	73.36	+0.936%	833,630	-4.008%
2024-12-03	76.13	76.4750	72.14000	72.68	-6.904%	1,936,699	-3.110%
2024-12-02	78.29	78.3800	77.49000	78.07	+0.026%	798,789	-9.799%
2024-11-29	77.64	78.3000	77.64000	78.05	+0.528%	283,189	-9.776%
2024-11-27	78.06	78.6650	77.30000	77.64	-0.538%	551,098	-9.299%
2024-11-26	77.86	78.2600	77.57010	78.06	-0.268%	479,817	-9.787%
2024-11-25	78.00	78.9500	78.00000	78.27	+1.059%	783,420	-10.029%
2024-11-22	76.18	77.7600	76.05000	77.45	+1.894%	905,396	-9.077%
2024-11-21	75.25	76.1800	74.81000	76.01	+1.117%	673,920	-7.354%
2024-11-20	75.43	75.4300	74.50500	75.17	-0.120%	434,933	-6.319%
2024-11-19	75.31	75.7700	75.13000	75.26	-1.052%	372,532	-6.431%
2024-11-18	76.25	76.5800	75.98000	76.06	-0.445%	405,140	-7.415%
2024-11-15	76.93	77.3400	76.26300	76.40	-0.611%	342,623	-7.827%
2024-11-14	77.27	77.6700	76.46500	76.87	-0.685%	377,953	-8.391%
2024-11-13	77.62	78.0100	77.27000	77.40	-0.193%	395,210	-9.018%
2024-11-12	77.91	78.3900	77.53000	77.55	-0.641%	449,369	-9.194%
2024-11-11	77.98	78.7105	77.94000	78.05	+0.645%	404,013	-9.776%
2024-11-08	77.14	78.0490	77.00000	77.55	+0.740%	482,762	-9.194%
2024-11-07	77.34	77.4500	76.56000	76.98	-0.130%	571,877	-8.522%
2024-11-06	76.60	77.4300	76.02000	77.08	+2.079%	639,286	-8.640%
2024-11-05	74.19	75.5600	74.19000	75.51	+1.533%	329,033	-6.741%
2024-11-04	73.77	74.6100	73.77000	74.37	+0.718%	344,230	-5.311%
2024-11-01	73.56	74.3200	73.51000	73.84	+0.929%	346,069	-4.632%
2024-10-31	73.50	74.1550	72.99000	73.16	-0.719%	552,316	-3.745%
2024-10-30	74.19	74.7800	73.51000	73.69	-1.668%	457,950	-4.438%
2024-10-29	74.25	75.0800	74.10500	74.94	+0.107%	453,010	-6.031%
2024-10-28	75.41	75.7000	74.48000	74.86	-0.027%	497,416	-5.931%
2024-10-25	74.75	75.3600	74.58000	74.88	+0.794%	514,211	-5.956%
2024-10-24	73.79	74.3600	73.33000	74.29	+0.514%	698,616	-5.209%
2024-10-23	73.73	74.3100	73.17000	73.91	+0.231%	478,856	-4.722%
2024-10-22	74.78	75.0000	73.71000	73.74	-1.850%	415,887	-4.502%
2024-10-21	75.70	75.7000	74.94000	75.13	-0.753%	539,058	-6.269%
2024-10-18	75.00	75.7500	74.54000	75.70	+1.312%	371,849	-6.975%
2024-10-17	74.00	74.7600	73.72000	74.72	+1.315%	667,881	-5.755%
2024-10-16	73.56	74.0100	73.50000	73.75	+0.586%	406,361	-4.515%
2024-10-15	73.93	74.2250	73.26000	73.32	-0.798%	350,899	-3.955%
2024-10-14	73.91	73.9900	73.49000	73.91	+0.122%	439,168	-4.722%
2024-10-11	72.79	73.9200	72.38000	73.82	+1.304%	454,551	-4.606%
2024-10-10	72.89	73.0000	72.49000	72.87	-0.356%	429,719	-3.362%
2024-10-09	73.02	73.7150	72.76000	73.13	+0.398%	491,615	-3.706%
2024-10-08	73.29	73.5000	72.80000	72.84	-0.763%	442,670	-3.322%
2024-10-07	73.29	73.6000	72.95000	73.40	-0.407%	435,756	-4.060%
2024-10-04	73.93	73.9300	73.13000	73.70	+0.656%	448,484	-4.450%
2024-10-03	73.12	73.4300	72.64010	73.22	-0.354%	480,014	-3.824%
2024-10-02	72.98	73.9100	72.78000	73.48	+0.424%	536,007	-4.164%
2024-10-01	73.72	73.7300	72.47000	73.17	-0.719%	489,682	-3.758%
2024-09-30	73.49	73.9600	73.21000	73.70	-0.163%	513,987	-4.450%
2024-09-27	74.34	74.9200	73.58000	73.82	-0.176%	599,729	-4.606%
2024-09-26	73.21	74.0300	73.16500	73.95	+1.944%	465,877	-4.773%
2024-09-25	73.78	73.7800	72.48000	72.54	-1.266%	688,424	-2.923%
2024-09-24	73.00	73.6050	72.95500	73.47	+1.143%	359,327	-4.151%
2024-09-23	72.27	73.0600	72.16000	72.64	+0.470%	459,985	-3.056%
2024-09-20	72.88	72.8800	72.06000	72.30	-1.189%	856,859	-2.600%
2024-09-19	72.77	73.2600	72.18000	73.17	+2.079%	451,298	-3.758%
2024-09-18	72.03	72.6800	71.50000	71.68	+0.056%	393,650	-1.758%
2024-09-17	71.59	72.9000	71.57000	71.64	+0.421%	670,172	-1.703%
2024-09-16	71.25	71.7000	70.90000	71.34	+0.891%	347,560	-1.290%
2024-09-13	70.35	70.9700	70.05000	70.71	+0.899%	432,733	-0.410%
2024-09-12	70.18	70.7000	69.69000	70.08	-0.071%	486,019	+0.485%
2024-09-11	69.90	70.1700	68.93500	70.13	-0.228%	455,242	+0.414%
2024-09-10	70.61	70.7000	69.96000	70.29	-0.099%	261,169	+0.185%
2024-09-09	69.89	70.6650	69.46000	70.36	+0.875%	443,438	+0.085%
2024-09-06	70.28	71.1700	69.69000	69.75	-0.613%	302,721	+0.961%
2024-09-05	70.64	70.6400	69.85500	70.18	-0.862%	339,362	+0.342%
2024-09-04	70.99	71.3200	70.21490	70.79	-0.366%	462,375	-0.523%
2024-09-03	72.19	72.5199	70.73000	71.05	-2.310%	556,890	-0.887%
2024-08-30	71.79	72.7700	71.62000	72.73	+1.692%	497,291	-3.176%
2024-08-29	71.61	72.5000	70.93870	71.52	-0.376%	569,290	-1.538%
2024-08-28	70.40	72.3100	69.86000	71.79	-3.534%	1,216,580	-1.908%
2024-08-27	74.55	74.9150	74.08000	74.42	-0.574%	558,871	-5.375%
2024-08-26	75.21	75.5050	74.67000	74.85	+0.053%	518,209	-5.919%
2024-08-23	74.20	75.2500	74.05500	74.81	+1.341%	289,162	-5.868%
2024-08-22	74.29	74.5400	73.68500	73.82	-0.566%	317,534	-4.606%
2024-08-21	73.16	74.2500	72.78000	74.24	+2.076%	338,419	-5.145%
2024-08-20	72.59	73.3300	72.20000	72.73	-0.082%	320,418	-3.176%
2024-08-19	72.94	73.0000	72.55010	72.79	+0.248%	384,779	-3.256%
2024-08-16	72.66	73.0100	72.19000	72.61	0.000%	406,286	-3.016%
2024-08-15	73.00	73.4600	72.43000	72.61	+0.931%	378,884	-3.016%
2024-08-14	72.01	72.3700	71.46000	71.94	-0.153%	264,065	-2.113%
2024-08-13	71.30	72.2350	70.98000	72.05	+1.222%	327,397	-2.262%
2024-08-12	72.82	72.8200	70.97000	71.18	-2.359%	548,693	-1.068%
2024-08-09	71.85	72.9200	71.44000	72.90	+1.461%	421,630	-3.402%
2024-08-08	71.67	72.1100	71.34000	71.85	+1.383%	303,856	-1.990%
2024-08-07	72.16	73.0000	70.67000	70.87	-1.061%	386,652	-0.635%
2024-08-06	70.97	72.3799	70.22500	71.63	+1.459%	348,182	-1.689%
2024-08-05	70.29	71.2800	69.45000	70.60	-2.365%	379,910	-0.255%
2024-08-02	72.44	72.4400	71.30000	72.31	-1.819%	481,198	-2.614%
2024-08-01	74.50	75.5200	73.08000	73.65	-1.564%	341,107	-4.386%
2024-07-31	75.34	75.7600	74.55000	74.82	+0.107%	672,229	-5.881%
2024-07-30	74.66	75.1900	74.01000	74.74	+0.147%	277,069	-5.780%
2024-07-29	74.28	74.8600	74.01000	74.63	+0.458%	326,123	-5.641%
2024-07-26	73.75	74.6600	73.54000	74.29	+1.656%	281,070	-5.209%
2024-07-25	72.38	73.9484	72.10000	73.08	+1.219%	299,347	-3.640%
2024-07-24	73.05	73.5400	72.19000	72.20	-1.715%	302,799	-2.465%
2024-07-23	73.50	73.9600	73.28000	73.46	-0.447%	282,673	-4.138%
2024-07-22	73.14	73.9000	72.49000	73.79	+1.695%	275,656	-4.567%
2024-07-19	73.36	73.3600	72.15000	72.56	-1.037%	346,711	-2.949%
2024-07-18	73.84	75.1000	73.09000	73.32	-1.425%	408,934	-3.955%
2024-07-17	74.47	74.8650	73.87000	74.38	-0.641%	419,191	-5.324%
2024-07-16	73.34	75.0000	73.03340	74.86	+3.056%	360,760	-5.931%
2024-07-15	72.44	73.0104	72.39500	72.64	+0.623%	242,714	-3.056%
2024-07-12	72.48	72.6500	71.93000	72.19	+0.627%	325,830	-2.452%
2024-07-11	71.17	72.3400	71.17000	71.74	+1.860%	281,912	-1.840%
2024-07-10	69.44	70.5400	69.00000	70.43	+1.572%	258,176	-0.014%
2024-07-09	70.17	70.2700	69.24500	69.34	-1.534%	287,823	+1.558%
2024-07-08	70.50	70.8300	70.03000	70.42	+0.500%	317,916	0.000%
2024-07-05	70.86	71.1898	69.51500	70.07	-1.463%	414,656	+0.500%
2024-07-03	70.96	71.6600	70.82000	71.11	+0.324%	280,766	-0.970%
2024-07-02	70.72	71.2700	70.72000	70.88	+0.155%	483,436	-0.649%
2024-07-01	72.01	72.1000	70.56000	70.77	-1.104%	395,525	-0.495%
2024-06-28	71.66	72.1200	70.81000	71.56	+0.351%	1,825,361	-1.593%
2024-06-27	71.14	71.5500	70.85500	71.31	+0.309%	446,215	-1.248%
2024-06-26	71.39	71.7000	70.25000	71.09	-1.250%	639,318	-0.942%
2024-06-25	72.60	72.7700	71.66000	71.99	-1.424%	387,788	-2.181%
2024-06-24	72.46	73.5000	72.18000	73.03	+1.080%	467,174	-3.574%
2024-06-21	72.00	72.3400	71.64000	72.25	+0.445%	1,008,948	-2.533%
2024-06-20	72.60	73.0200	71.86000	71.93	-1.046%	436,227	-2.099%
2024-06-18	72.52	73.2200	72.25000	72.69	+0.234%	404,227	-3.123%
2024-06-17	71.30	72.8500	71.30000	72.52	+1.144%	414,787	-2.896%
2024-06-14	73.26	73.2600	71.02000	71.70	-2.885%	657,871	-1.785%
2024-06-13	74.05	74.1950	73.10000	73.83	-0.619%	377,694	-4.619%
2024-06-12	74.52	75.3400	74.04000	74.29	+0.746%	454,165	-5.209%
2024-06-11	73.30	73.8000	72.83000	73.74	+0.054%	444,848	-4.502%
2024-06-10	72.55	73.9300	72.34000	73.70	+0.683%	835,725	-4.450%
2024-06-07	73.56	74.1300	73.11000	73.20	-1.215%	567,271	-3.798%
2024-06-06	74.54	74.6200	73.85000	74.10	-0.723%	574,588	-4.966%
2024-06-05	74.32	75.7000	74.02000	74.64	+2.079%	1,046,039	-5.654%
2024-06-04	77.82	78.0250	72.15000	73.12	+1.626%	1,692,370	-3.693%
2024-06-03	73.84	74.0180	71.59000	71.95	-2.348%	804,533	-2.126%
2024-05-31	72.92	73.7700	72.57000	73.68	+1.446%	967,986	-4.425%
2024-05-30	72.50	73.1900	72.27000	72.63	+0.318%	1,456,820	-3.043%
2024-05-29	72.35	72.5400	71.80500	72.40	-0.618%	570,318	-2.735%
2024-05-28	74.43	74.4300	72.65000	72.85	-1.806%	690,587	-3.336%
2024-05-24	74.28	74.2800	73.60000	74.19	+0.638%	361,895	-5.082%
2024-05-23	74.91	75.0600	73.70000	73.72	-1.615%	332,491	-4.476%
2024-05-22	74.87	75.2750	74.75000	74.93	-0.279%	278,745	-6.019%
2024-05-21	75.27	75.9200	74.60000	75.14	-0.556%	294,535	-6.282%
2024-05-20	73.95	75.6500	73.94000	75.56	+2.413%	454,106	-6.803%
2024-05-17	73.77	74.0900	73.24000	73.78	-0.176%	241,223	-4.554%
2024-05-16	74.76	74.8700	73.68000	73.91	-1.558%	319,809	-4.722%
2024-05-15	75.24	75.5400	74.95000	75.08	+0.160%	274,360	-6.207%
2024-05-14	74.89	75.5200	74.59000	74.96	+0.469%	421,780	-6.057%
2024-05-13	75.52	75.8500	74.58000	74.61	-0.732%	312,183	-5.616%
2024-05-10	75.20	75.5099	74.74000	75.16	+0.227%	465,049	-6.307%
2024-05-09	74.31	75.0800	74.25000	74.99	+0.969%	369,100	-6.094%
2024-05-08	74.85	75.0450	74.06000	74.27	-0.841%	374,996	-5.184%
2024-05-07	75.54	75.9800	74.89000	74.90	-0.478%	1,153,682	-5.981%
2024-05-06	74.36	75.3000	74.28000	75.26	+1.951%	442,333	-6.431%
2024-05-03	73.65	73.9000	73.09500	73.82	+0.847%	297,132	-4.606%
2024-05-02	72.74	73.2800	72.08500	73.20	+1.077%	347,101	-3.798%
2024-05-01	72.27	73.2500	72.27000	72.42	+0.305%	426,627	-2.762%
2024-04-30	72.72	73.1450	72.11000	72.20	-1.028%	559,606	-2.465%
2024-04-29	72.61	73.2900	72.61000	72.95	+0.941%	354,305	-3.468%
2024-04-26	72.01	72.5900	72.01000	72.27	+0.097%	259,176	-2.560%
2024-04-25	72.15	72.7300	71.49000	72.20	-0.386%	544,073	-2.465%
2024-04-24	72.54	73.3700	71.65000	72.48	+0.055%	1,342,928	-2.842%
2024-04-23	72.29	72.9150	72.01000	72.44	+0.541%	605,880	-2.789%
2024-04-22	72.01	72.5800	71.66000	72.05	+0.195%	450,442	-2.262%
2024-04-19	71.93	72.1850	71.56000	71.91	+0.363%	427,956	-2.072%
2024-04-18	72.13	72.4500	71.52750	71.65	-0.431%	341,667	-1.717%
2024-04-17	72.89	72.8900	71.68000	71.96	-0.676%	412,251	-2.140%
2024-04-16	72.23	72.7500	71.96000	72.45	0.000%	380,459	-2.802%
2024-04-15	74.16	74.2555	72.41500	72.45	-1.388%	293,247	-2.802%
2024-04-12	73.58	74.0900	73.04000	73.47	-1.117%	378,441	-4.151%
2024-04-11	74.27	74.5800	73.54000	74.30	+0.175%	344,925	-5.222%
2024-04-10	73.93	74.6850	73.44000	74.17	-0.789%	333,649	-5.056%
2024-04-09	75.00	75.1500	73.90000	74.76	-0.160%	347,892	-5.805%
2024-04-08	74.85	75.1600	74.38500	74.88	+0.537%	396,764	-5.956%
2024-04-05	74.39	74.7800	73.96000	74.48	+0.472%	532,466	-5.451%
2024-04-04	74.69	75.4400	73.95000	74.13	-0.108%	429,246	-5.005%
2024-04-03	73.78	74.5600	73.73000	74.21	+0.515%	367,592	-5.107%
2024-04-02	73.84	74.4300	73.25000	73.83	-0.176%	455,355	-4.619%
2024-04-01	74.63	74.6665	73.80000	73.96	-0.964%	416,667	-4.786%
2024-03-28	74.84	75.1600	74.30000	74.68	-0.320%	405,366	-5.704%
2024-03-27	74.45	74.9300	74.39000	74.92	+1.134%	479,018	-6.006%
2024-03-26	73.87	74.5600	73.45000	74.08	+0.475%	495,391	-4.941%
2024-03-25	74.46	74.5750	73.49000	73.73	-1.153%	428,268	-4.489%
2024-03-22	74.86	74.8600	74.04000	74.59	-0.227%	444,352	-5.591%
2024-03-21	74.65	75.0200	74.24000	74.76	+0.524%	415,691	-5.805%
2024-03-20	73.33	74.3900	73.31000	74.37	+1.432%	387,829	-5.311%
2024-03-19	73.01	73.5000	72.51000	73.32	+0.535%	392,196	-3.955%
2024-03-18	73.75	73.9900	72.85500	72.93	-1.085%	589,332	-3.442%
2024-03-15	72.23	73.9000	72.23000	73.73	+1.711%	1,676,704	-4.489%
2024-03-14	73.07	73.2000	71.98000	72.49	+0.807%	856,858	-2.856%
2024-03-13	72.01	72.4700	71.65000	71.91	-0.097%	458,022	-2.072%
2024-03-12	71.47	72.1000	71.19000	71.98	+0.391%	587,404	-2.167%
2024-03-11	72.36	72.3600	71.17000	71.70	-1.144%	516,365	-1.785%
2024-03-08	73.90	74.2200	72.52000	72.53	-1.521%	429,881	-2.909%
2024-03-07	73.79	73.8900	73.13300	73.65	+0.300%	542,632	-4.386%
2024-03-06	72.72	73.4900	72.53000	73.43	+1.577%	409,487	-4.099%
2024-03-05	72.58	73.1500	71.86000	72.29	-0.550%	409,019	-2.587%
2024-03-04	72.81	73.8300	72.54500	72.69	+0.234%	513,278	-3.123%
2024-03-01	71.40	72.6300	70.72500	72.52	+1.257%	739,370	-2.896%
2024-02-29	71.08	71.8710	70.18000	71.62	+1.344%	931,610	-1.676%
2024-02-28	68.00	71.0600	68.00000	70.67	+5.258%	950,524	-0.354%
2024-02-27	66.77	67.1950	66.31000	67.14	+0.720%	536,801	+4.885%
2024-02-26	66.50	66.8200	66.15000	66.66	-0.150%	304,493	+5.641%
2024-02-23	66.37	66.8400	66.07000	66.76	+1.106%	321,460	+5.482%
2024-02-22	66.87	66.8900	65.99000	66.03	-0.632%	476,955	+6.648%
2024-02-21	66.33	66.6500	66.14000	66.45	+0.151%	307,913	+5.974%
2024-02-20	66.16	66.5200	65.91000	66.35	+0.121%	400,518	+6.134%
2024-02-16	66.90	67.2900	66.25000	66.27	-0.912%	345,983	+6.262%
2024-02-15	66.59	67.1900	66.53010	66.88	+0.693%	304,148	+5.293%
2024-02-14	66.66	66.9200	66.05000	66.42	+0.652%	422,352	+6.022%
2024-02-13	66.71	66.9950	65.59600	65.99	-2.655%	496,875	+6.713%
2024-02-12	67.28	68.1100	67.28000	67.79	+0.623%	369,457	+3.880%
2024-02-09	66.71	67.3700	66.70000	67.37	+0.477%	233,982	+4.527%
2024-02-08	66.69	67.2250	66.55000	67.05	+0.344%	264,900	+5.026%
2024-02-07	66.46	67.2000	66.32010	66.82	+0.815%	257,535	+5.388%
2024-02-06	66.16	66.5900	66.16000	66.28	+0.121%	268,641	+6.246%
2024-02-05	66.67	66.8050	65.68000	66.20	-1.795%	239,959	+6.375%
2024-02-02	66.52	67.5350	66.05500	67.41	+1.140%	589,405	+4.465%
2024-02-01	65.03	66.6800	64.78000	66.65	+3.189%	777,657	+5.656%
2024-01-31	65.25	65.5000	64.35000	64.59	-0.890%	684,647	+9.026%
2024-01-30	64.34	65.2200	64.34000	65.17	+0.758%	355,721	+8.056%
2024-01-29	64.32	64.8700	64.06000	64.68	+0.638%	375,433	+8.874%
2024-01-26	65.01	65.3400	64.20000	64.27	-0.619%	363,099	+9.569%

document.getElementById("gz1qqk").onerror = function(){this.style.display='none';}; .dark-mode .NHRRHz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NHRRHz{ color: #333333; background-color: white; border: 2px solid #333333; }DCIDonaldson Company, Inc.stock NYSE

DCI
Donaldson Company, Inc.
stock NYSE