DCI - Donaldson Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202054.3454.3453.2253.3953.39284,900
Jan 23, 202054.1254.3253.5954.2154.21483,000
Jan 22, 202055.2255.6254.4054.4354.43475,300
Jan 21, 202055.5955.5954.8955.0455.04377,000
Jan 17, 202056.3356.5555.7955.8755.87374,100
Jan 16, 202055.8656.2355.6856.2356.23264,700
Jan 15, 202055.8556.2955.2255.4555.45539,600
Jan 14, 202056.2356.6355.9555.9855.98628,800
Jan 13, 202055.6556.1355.5256.0856.08334,400
Jan 10, 202055.9856.1155.3255.4555.45307,600
Jan 09, 202056.3556.3955.8255.8855.88255,200
Jan 08, 202056.4756.7856.0956.1456.14330,800
Jan 07, 202056.6556.7756.2156.4256.42191,700
Jan 06, 202057.0657.0956.4656.7356.73556,800
Jan 03, 202057.1057.6256.9057.4857.48394,100
Jan 02, 202057.8758.1857.2257.9857.98359,000
Dec 31, 201957.6758.1557.5957.6257.62333,500
Dec 30, 201958.1258.2257.6057.7157.71335,500
Dec 27, 201958.2058.2557.8258.0458.04298,000
Dec 26, 201957.9057.9457.5257.8857.88236,100
Dec 24, 201958.2658.2657.7857.7857.78126,300
Dec 23, 201958.1058.3257.8258.1758.17375,900
Dec 20, 201957.4258.1057.1258.0358.031,298,500
Dec 19, 201956.9557.0856.6256.9856.98495,700
Dec 18, 201957.0057.0056.4056.8956.89353,600
Dec 17, 201956.8957.0356.5156.8656.86403,200
Dec 16, 201957.0957.0956.6656.7956.79373,100
Dec 13, 201956.9257.4756.3756.6756.67342,600
Dec 12, 201956.4257.2156.1557.1557.15669,200
Dec 11, 201955.9856.4655.9256.4356.43341,400
Dec 10, 201955.4656.2155.2955.9055.90398,500
Dec 09, 201955.4555.6055.1555.3755.37354,200
Dec 09, 20190.21 Dividend
Dec 06, 201955.4955.7355.3555.5755.36579,400
Dec 05, 201953.9854.9753.5854.8854.67504,400
Dec 04, 201953.4955.1453.4953.6353.43827,900
Dec 03, 201952.5154.5049.3353.9153.711,738,800
Dec 02, 201956.3756.4255.1455.1754.96477,600
Nov 29, 201956.4656.5655.9456.0855.87222,500
Nov 27, 201956.0556.5455.5956.5156.30347,000
Nov 26, 201955.5755.9555.4055.9255.71273,400
Nov 25, 201955.0455.9654.8455.7755.56339,300
Nov 22, 201955.0055.1054.3854.7654.55226,200
Nov 21, 201954.9554.9554.3854.6654.45474,500
Nov 20, 201954.9355.2354.5154.8254.61438,300
Nov 19, 201955.0855.2554.5655.1654.95251,000
Nov 18, 201954.7255.0754.2854.7554.54258,100
Nov 15, 201955.0355.2854.5754.9354.72202,100
Nov 14, 201954.4354.7154.2854.6554.44243,900
Nov 13, 201954.3754.8654.1654.6054.39227,100
Nov 12, 201955.2455.4554.6954.8554.64355,600
Nov 11, 201955.5355.9055.0955.2455.03337,900
Nov 08, 201956.2756.4055.8755.9555.74252,900
Nov 07, 201956.1756.4255.4756.3456.13674,500
Nov 06, 201955.6555.9755.3555.7555.54404,100
Nov 05, 201955.7556.0855.3655.8155.60520,400
Nov 04, 201954.4555.8953.9955.7655.55625,900
Nov 01, 201953.3653.8353.0453.8053.60458,600
Oct 31, 201952.9752.9751.9752.7452.54596,700
Oct 30, 201953.8853.8852.5453.0452.84359,100
Oct 29, 201953.3254.2553.3254.0153.81447,500
Oct 28, 201953.4853.8253.2053.6053.40280,800
Oct 25, 201952.6853.4252.5853.2053.00265,400
Oct 24, 201952.8952.8952.1152.5952.39237,000
Oct 23, 201952.8553.0052.3152.7552.55256,500
Oct 22, 201952.5553.0851.9952.7852.58321,700
Oct 21, 201952.8253.1352.0952.4552.25250,500
Oct 18, 201951.8852.4951.8852.3652.16255,100
Oct 17, 201951.8252.4151.7152.0651.86301,600
Oct 16, 201951.3451.8251.1651.4051.21311,600
Oct 15, 201951.3051.8550.9051.4551.26230,600
Oct 14, 201951.5051.5150.9551.1150.92219,600
Oct 11, 201951.5052.4951.4351.5151.32549,700
Oct 10, 201950.2050.9650.1550.6350.44195,900
Oct 09, 201950.1950.3749.6950.1049.91246,100
Oct 08, 201949.9750.1349.5349.5549.36294,200
Oct 07, 201950.5850.9650.0050.6350.44440,000
Oct 04, 201950.2950.8250.1050.8150.62285,000
Oct 03, 201949.5250.1048.8250.0949.90326,000
Oct 02, 201950.0250.1949.4349.7549.56369,700
Oct 01, 201952.5652.9450.4950.6750.48337,200
Sep 30, 201951.8652.3651.7552.0851.88307,100
Sep 27, 201952.0052.1251.2251.6751.47302,600
Sep 26, 201952.0252.0851.4651.6151.41199,500
Sep 25, 201951.3952.2051.1452.0351.83442,600
Sep 24, 201952.2752.5951.0651.3451.15536,800
Sep 23, 201951.4052.6551.4052.1851.98349,000
Sep 20, 201952.5752.7951.8351.8551.65973,700
Sep 19, 201952.7853.0952.2952.4152.21471,600
Sep 18, 201952.3552.7052.0652.5352.33445,000
Sep 17, 201952.3453.0151.9252.8252.62484,300
Sep 16, 201952.6653.2052.0852.7852.58472,600
Sep 13, 201952.5053.2352.2053.1452.94510,900
Sep 12, 201952.2752.5751.8052.1951.99579,100
Sep 11, 201951.1352.3750.7652.2752.07667,900
Sep 10, 201950.3651.1349.6751.0750.88650,300
Sep 09, 201950.5350.7349.5350.3750.18880,600
Sep 06, 201951.2451.2450.0450.4550.261,020,500
Sep 05, 201946.9551.2346.8850.9850.791,476,600
Sep 04, 201946.8847.2846.7946.9746.79627,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...