Stockscreener 앱 받기
92.43
0.88%
-0.82
시간 외 거래:
92.43
Donaldson Co Inc 주식 (DCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $94.08 | $91.92 | $2.16 | 572,401.0 | -0.88% |
| 2026-08-21 | $94.15 | $92.56 | $1.59 | 530,455.0 | +0.88% |
| 2026-08-20 | $93.55 | $91.81 | $1.74 | 815,022.0 | -0.39% |
| 2026-08-19 | $94.90 | $92.78 | $2.12 | 901,539.0 | -1.25% |
| 2026-08-18 | $94.99 | $91.69 | $3.30 | 535,902.0 | -0.75% |
| 2026-08-17 | $95.89 | $94.56 | $1.33 | 489,631.0 | -1.32% |
| 2026-08-14 | $96.22 | $94.81 | $1.41 | 405,812.0 | +0.25% |
| 2026-08-13 | $96.63 | $95.26 | $1.37 | 349,078.0 | -0.58% |
| 2026-08-12 | $97.38 | $95.80 | $1.58 | 488,571.0 | -0.66% |
| 2026-08-11 | $98.14 | $96.43 | $1.71 | 528,487.0 | +0.18% |
| 2026-08-10 | $98.55 | $96.48 | $2.07 | 552,665.0 | -1.90% |
| 2026-08-07 | $98.97 | $97.41 | $1.56 | 464,000.0 | +0.27% |
| 2026-08-06 | $98.78 | $96.66 | $2.12 | 992,412.0 | +1.12% |
| 2026-08-05 | $99.49 | $97.11 | $2.38 | 656,093.0 | -0.91% |
| 2026-08-04 | $98.85 | $95.06 | $3.79 | 662,777.0 | +2.21% |
| 2026-08-03 | $96.33 | $94.92 | $1.41 | 721,870.0 | +1.87% |
| 2026-07-31 | $94.71 | $92.02 | $2.69 | 355,399.0 | +1.73% |
| 2026-07-30 | $94.21 | $90.90 | $3.31 | 646,742.0 | +0.17% |
| 2026-07-29 | $95.00 | $92.22 | $2.78 | 736,208.0 | -3.00% |
| 2026-07-28 | $96.35 | $93.25 | $3.10 | 956,726.0 | +2.33% |
| 2026-07-27 | $94.00 | $92.12 | $1.88 | 603,522.0 | +0.43% |
Donaldson Co Inc 주식 (DCI) 연도별 가격 이력
이 심층 분석에서는 Donaldson Co Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Donaldson Co Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Donaldson Co Inc 주식 (DCI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $99.49 | $91.69 | $7.80 | 10,239,116.0 | -1.94% |
| 2026-07 | $96.35 | $87.07 | $9.28 | 15,048,925.0 | +5.00% |
| 2026-06 | $90.09 | $79.61 | $10.49 | 20,758,769.0 | +9.65% |
| 2026-05 | $88.45 | $80.56 | $7.89 | 11,056,633.0 | -7.15% |
| 2026-04 | $90.73 | $83.75 | $6.98 | 12,335,302.0 | +3.89% |
| 2026-03 | $96.36 | $82.01 | $14.35 | 15,774,801.0 | -8.51% |
| 2026-02 | $112.8 | $86.05 | $26.79 | 16,902,238.0 | -9.01% |
| 2026-01 | $103.8 | $88.70 | $15.08 | 13,352,602.0 | +14.98% |
Donaldson Co Inc 주식 (DCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $95.00 | $86.77 | $8.23 | 16,683,154.0 | +0.43% |
| 2025-11 | $90.94 | $82.58 | $8.36 | 12,844,796.0 | +6.71% |
| 2025-10 | $84.88 | $79.42 | $5.46 | 11,277,483.0 | +2.93% |
| 2025-09 | $82.21 | $78.52 | $3.69 | 13,583,779.0 | +2.74% |
| 2025-08 | $83.31 | $70.17 | $13.14 | 13,997,777.0 | +10.70% |
| 2025-07 | $72.67 | $68.96 | $3.72 | 11,040,442.0 | +3.78% |
| 2025-06 | $74.00 | $67.70 | $6.30 | 12,860,160.0 | -0.29% |
| 2025-05 | $71.36 | $65.42 | $5.94 | 8,917,520.0 | +5.81% |
| 2025-04 | $68.46 | $57.45 | $11.01 | 14,386,773.0 | -1.98% |
| 2025-03 | $70.92 | $65.99 | $4.93 | 15,818,705.0 | -2.94% |
| 2025-02 | $71.08 | $65.10 | $5.98 | 9,056,105.0 | -2.95% |
| 2025-01 | $72.53 | $66.01 | $6.52 | 9,614,225.0 | +5.70% |
Donaldson Co Inc 주식 (DCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $78.38 | $66.64 | $11.74 | 15,067,292.0 | -13.80% |
| 2024-11 | $78.95 | $73.51 | $5.44 | 9,559,917.0 | +6.68% |
| 2024-10 | $75.75 | $72.38 | $3.37 | 11,035,310.0 | -0.73% |
| 2024-09 | $74.92 | $68.94 | $5.98 | 9,478,678.0 | +1.33% |
| 2024-08 | $75.52 | $69.45 | $6.07 | 9,596,003.0 | -2.79% |
| 2024-07 | $75.76 | $69.00 | $6.76 | 7,532,199.0 | +4.56% |
| 2024-06 | $78.03 | $70.25 | $7.78 | 13,423,546.0 | -2.88% |
| 2024-05 | $75.98 | $71.81 | $4.17 | 10,761,820.0 | +2.05% |
| 2024-04 | $75.44 | $71.49 | $3.95 | 9,916,921.0 | -3.32% |
| 2024-03 | $75.16 | $70.72 | $4.44 | 11,096,205.0 | +4.27% |
| 2024-02 | $71.87 | $64.78 | $7.09 | 8,676,436.0 | +10.88% |
| 2024-01 | $65.50 | $61.79 | $3.71 | 7,639,083.0 | -1.16% |
0.98%
0.65%
자본화:
|
볼륨(24시간):