DCI - DONALDSON Co INC
71.03
-0.410 -0.577%
Share volume: 8,660
Last Updated: Thu 30 Jan 2025 05:29:52 PM CET
Industrial and Commercial Fan and Blower and Air Purification Equipment Manufacturing :
-1.87%
PREVIOUS CLOSE
CHG
CHG%
$71.44
-0.41
-0.57%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/29/2025 | $70.84 | $70.84 | $71.16 | $71.16 | $69.81 | $69.81 | $70.28 | $70.28 | 612,154 | $555,407.00 |
| 01/28/2025 | $71.20 | $71.20 | $71.72 | $71.72 | $70.27 | $70.27 | $71.04 | $71.04 | 527,253 | $527,253.00 |
| 01/27/2025 | $71.84 | $71.84 | $72.11 | $72.11 | $71.37 | $71.37 | $71.46 | $71.46 | 672,952 | $672,952.00 |
| 01/24/2025 | $71.65 | $71.65 | $72.43 | $72.43 | $71.49 | $71.49 | $72.28 | $72.28 | 633,930 | $633,930.00 |
| 01/23/2025 | $71.22 | $71.22 | $71.96 | $71.96 | $70.99 | $70.99 | $71.68 | $71.68 | 480,621 | $480,621.00 |
| 01/22/2025 | $71.69 | $71.69 | $71.83 | $71.83 | $70.87 | $70.87 | $71.38 | $71.38 | 424,119 | $424,119.00 |
| 01/21/2025 | $71.74 | $71.74 | $72.53 | $72.53 | $71.64 | $71.64 | $71.75 | $71.75 | 549,355 | $549,355.00 |
| 01/17/2025 | $70.51 | $70.51 | $71.19 | $71.19 | $70.24 | $70.24 | $71.05 | $71.05 | 654,427 | $654,427.00 |
| 01/16/2025 | $69.46 | $69.46 | $70.46 | $70.46 | $69.28 | $69.28 | $70.30 | $70.30 | 504,001 | $504,001.00 |