DCI - DONALDSON Co INC
67.01
-0.990 -1.477%
Share volume: 770,620
Last Updated: 03-13-2025
Machinery/General Industrial Machinery & Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$68.00
-0.99
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $67.66 | $67.66 | $68.39 | $68.39 | $66.94 | $66.94 | $67.01 | $67.01 | 770,620 | $770,620.00 |
| 03-12-2025 | $69.53 | $69.53 | $69.73 | $69.73 | $67.64 | $67.64 | $68.00 | $68.00 | 714,910 | $714,910.00 |
| 03-11-2025 | $70.00 | $70.00 | $70.49 | $70.49 | $68.90 | $68.90 | $69.21 | $69.21 | 1,180,089 | $1,180,089.00 |
| 03-10-2025 | $69.37 | $69.37 | $70.92 | $70.92 | $69.27 | $69.27 | $70.05 | $70.05 | 856,461 | $856,461.00 |
| 03-07-2025 | $69.03 | $69.03 | $70.13 | $70.13 | $68.69 | $68.69 | $69.74 | $69.74 | 680,694 | $680,694.00 |
| 03-06-2025 | $68.40 | $68.40 | $69.75 | $69.75 | $68.28 | $68.28 | $69.45 | $69.45 | 790,900 | $790,900.00 |
| 03-05-2025 | $67.97 | $67.97 | $69.03 | $69.03 | $67.78 | $67.78 | $68.79 | $68.79 | 922,286 | $922,286.00 |
| 03-04-2025 | $67.86 | $67.86 | $68.59 | $68.59 | $67.39 | $67.39 | $67.50 | $67.50 | 905,246 | $905,246.00 |
| 03-03-2025 | $69.27 | $69.27 | $69.84 | $69.84 | $68.74 | $68.74 | $68.76 | $68.76 | 1,245,737 | $1,245,737.00 |
| 02-28-2025 | $67.75 | $67.75 | $69.22 | $69.22 | $67.31 | $67.31 | $69.09 | $69.09 | 1,028,516 | $1,019,450.00 |