Stockscreener 앱 받기
77.64
0.54%
-0.42
Donaldson Co Inc 주식 (DCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $78.67 | $77.30 | $1.37 | 547,990.0 | -0.54% |
| 2024-11-26 | $78.26 | $77.57 | $0.6899 | 479,816.0 | -0.27% |
| 2024-11-25 | $78.95 | $78.00 | $0.95 | 783,420.0 | +1.06% |
| 2024-11-22 | $77.76 | $76.05 | $1.71 | 905,396.0 | +1.89% |
| 2024-11-21 | $76.18 | $74.81 | $1.37 | 673,920.0 | +1.12% |
| 2024-11-20 | $75.43 | $74.50 | $0.925 | 429,145.0 | -0.12% |
| 2024-11-19 | $75.77 | $75.13 | $0.64 | 372,532.0 | -1.05% |
| 2024-11-18 | $76.58 | $75.98 | $0.60 | 405,140.0 | -0.45% |
| 2024-11-15 | $77.34 | $76.26 | $1.08 | 342,623.0 | -0.61% |
| 2024-11-14 | $77.67 | $76.47 | $1.20 | 377,953.0 | -0.68% |
| 2024-11-13 | $78.01 | $77.27 | $0.74 | 395,210.0 | -0.19% |
| 2024-11-12 | $78.39 | $77.53 | $0.86 | 449,369.0 | -0.64% |
| 2024-11-11 | $78.71 | $77.94 | $0.7705 | 404,013.0 | +0.64% |
| 2024-11-08 | $78.05 | $77.00 | $1.05 | 482,762.0 | +0.74% |
| 2024-11-07 | $77.45 | $76.56 | $0.89 | 571,877.0 | -0.13% |
| 2024-11-06 | $77.43 | $76.02 | $1.41 | 636,230.0 | +2.08% |
| 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% |
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 | $78.95 | $73.51 | $5.44 | 9,824,718.0 | +6.12% |
| 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% |
0.86%
0.35%
자본화:
|
볼륨(24시간):