Stockscreener 앱 받기
75.51
1.53%
1.14
시간 외 거래:
75.51
Donaldson Co Inc 주식 (DCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $75.56 | $74.19 | $1.37 | 329,033.0 | +1.53% |
| 2024-11-04 | $74.61 | $73.77 | $0.84 | 344,230.0 | +0.72% |
| 2024-11-01 | $74.32 | $73.51 | $0.81 | 346,069.0 | +0.93% |
| 2024-10-31 | $74.16 | $72.99 | $1.17 | 552,315.0 | -0.72% |
| 2024-10-30 | $74.78 | $73.51 | $1.27 | 457,950.0 | -1.67% |
| 2024-10-29 | $75.08 | $74.11 | $0.975 | 453,010.0 | +0.11% |
| 2024-10-28 | $75.70 | $74.48 | $1.22 | 497,416.0 | -0.03% |
| 2024-10-25 | $75.36 | $74.58 | $0.78 | 513,956.0 | +0.79% |
| 2024-10-24 | $74.36 | $73.33 | $1.03 | 698,616.0 | +0.51% |
| 2024-10-23 | $74.31 | $73.17 | $1.14 | 477,702.0 | +0.23% |
| 2024-10-22 | $75.00 | $73.71 | $1.29 | 400,634.0 | -1.85% |
| 2024-10-21 | $75.70 | $74.94 | $0.76 | 539,058.0 | -0.75% |
| 2024-10-18 | $75.75 | $74.54 | $1.21 | 371,849.0 | +1.31% |
| 2024-10-17 | $74.76 | $73.72 | $1.04 | 667,881.0 | +1.32% |
| 2024-10-16 | $74.01 | $73.50 | $0.51 | 406,361.0 | +0.59% |
| 2024-10-15 | $74.22 | $73.26 | $0.965 | 350,899.0 | -0.80% |
| 2024-10-14 | $73.99 | $73.49 | $0.50 | 439,168.0 | +0.12% |
| 2024-10-11 | $73.92 | $72.38 | $1.54 | 454,551.0 | +1.30% |
| 2024-10-10 | $73.00 | $72.49 | $0.51 | 429,719.0 | -0.36% |
| 2024-10-09 | $73.72 | $72.76 | $0.955 | 491,612.0 | +0.40% |
| 2024-10-08 | $73.50 | $72.80 | $0.70 | 442,670.0 | -0.76% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $75.56 | $73.51 | $2.05 | 1,348,365.0 | +3.21% |
| 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% |
Donaldson Co Inc 주식 (DCI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $66.45 | $60.56 | $5.89 | 9,794,178.0 | +7.41% |
| 2023-11 | $61.51 | $57.05 | $4.46 | 10,480,123.0 | +5.52% |
| 2023-10 | $62.29 | $57.20 | $5.09 | 8,589,662.0 | -3.32% |
| 2023-09 | $64.91 | $58.98 | $5.93 | 7,096,890.0 | -6.62% |
| 2023-08 | $65.20 | $59.91 | $5.29 | 8,472,743.0 | +1.66% |
| 2023-07 | $63.42 | $60.31 | $3.11 | 7,409,382.0 | +0.51% |
| 2023-06 | $63.07 | $58.07 | $5.00 | 13,575,751.0 | +6.80% |
| 2023-05 | $65.67 | $58.06 | $7.61 | 8,518,332.0 | -7.90% |
| 2023-04 | $65.50 | $60.57 | $4.93 | 8,686,931.0 | -2.74% |
| 2023-03 | $66.96 | $61.70 | $5.26 | 11,401,990.0 | +3.30% |
| 2023-02 | $64.36 | $61.84 | $2.52 | 6,716,367.0 | +1.44% |
| 2023-01 | $62.65 | $58.22 | $4.43 | 7,281,298.0 | +5.91% |
Donaldson Co Inc 주식 (DCI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $61.94 | $58.10 | $3.84 | 9,620,557.0 | -3.37% |
| 2022-11 | $61.50 | $55.31 | $6.19 | 9,234,469.0 | +6.04% |
| 2022-10 | $57.89 | $49.02 | $8.87 | 9,203,710.0 | +17.22% |
| 2022-09 | $53.54 | $48.17 | $5.37 | 8,442,398.0 | -4.56% |
| 2022-08 | $57.16 | $50.78 | $6.38 | 6,626,840.0 | -5.62% |
| 2022-07 | $54.54 | $46.98 | $7.56 | 6,356,072.0 | +13.02% |
| 2022-06 | $54.11 | $46.00 | $8.11 | 10,199,472.0 | -7.92% |
| 2022-05 | $52.86 | $48.13 | $4.73 | 7,589,344.0 | +6.61% |
| 2022-04 | $53.17 | $48.81 | $4.36 | 10,292,552.0 | -5.57% |
| 2022-03 | $54.62 | $48.52 | $6.10 | 10,144,697.0 | -4.31% |
| 2022-02 | $56.11 | $51.02 | $5.09 | 6,554,279.0 | -2.50% |
| 2022-01 | $60.78 | $52.94 | $7.84 | 9,686,462.0 | -6.07% |
1.18%
자본화:
|
볼륨(24시간):