Stockscreener 앱 받기
81.85
0.80%
0.65
시장 영업 전:
79.48
-2.37
-2.90%
Donaldson Co Inc 주식 (DCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-30 | $82.01 | $80.95 | $1.06 | 518,405.0 | +0.80% |
| 2025-09-29 | $81.50 | $80.80 | $0.70 | 481,602.0 | +0.22% |
| 2025-09-26 | $81.09 | $80.03 | $1.06 | 410,565.0 | +1.22% |
| 2025-09-25 | $80.29 | $79.47 | $0.82 | 485,727.0 | +0.14% |
| 2025-09-24 | $81.25 | $79.80 | $1.45 | 438,602.0 | -1.32% |
| 2025-09-23 | $81.82 | $80.72 | $1.09 | 625,220.0 | +0.14% |
| 2025-09-22 | $81.20 | $80.44 | $0.755 | 535,696.0 | -0.23% |
| 2025-09-19 | $81.99 | $80.85 | $1.14 | 2,166,991.0 | -0.81% |
| 2025-09-18 | $82.06 | $80.60 | $1.46 | 530,588.0 | +1.36% |
| 2025-09-17 | $82.21 | $80.17 | $2.04 | 641,246.0 | -0.21% |
| 2025-09-16 | $81.16 | $80.45 | $0.705 | 481,602.0 | -0.30% |
| 2025-09-15 | $81.24 | $80.00 | $1.24 | 571,174.0 | +0.25% |
| 2025-09-12 | $81.45 | $80.59 | $0.86 | 552,890.0 | -0.93% |
| 2025-09-11 | $81.66 | $80.01 | $1.65 | 1,054,728.0 | +1.78% |
| 2025-09-10 | $80.60 | $79.77 | $0.835 | 472,531.0 | -0.10% |
| 2025-09-09 | $81.33 | $79.73 | $1.59 | 439,442.0 | -1.21% |
| 2025-09-08 | $81.67 | $79.94 | $1.73 | 701,316.0 | +0.25% |
| 2025-09-05 | $81.80 | $80.32 | $1.48 | 555,782.0 | +0.52% |
| 2025-09-04 | $80.68 | $79.53 | $1.15 | 595,180.0 | +1.26% |
| 2025-09-03 | $79.97 | $78.89 | $1.08 | 621,544.0 | -0.05% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $82.21 | $78.52 | $3.69 | 14,102,184.0 | +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% |
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% |
0.15%
자본화:
|
볼륨(24시간):