Get the Stockscreener App
74.27
0.84%
-0.63
After Hours:
74.27
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Donaldson Co. Inc. Stock (DCI) Price History
The historical daily chart and data for Donaldson Co. Inc. stock (DCI), adjusted for splits and dividends, show that the latest closing stock price as of May 08, 2024, is $74.27.
- Donaldson Co. Inc. all-time high stock price is $75.98, occurred on May 07, 2024.
- The lowest Donaldson Co. Inc. stock price recorded was $25.21 on January 20, 2016. Since then, Donaldson Co. Inc.'s stock price has risen over 194.61% to $74.27 now.
- The 52-week high stock price for DCI is $75.98, representing a 2.30% increase from the current share price, occurred on May 07, 2024.
- The 52-week low stock price for DCI is $57.05, indicating a -23.19% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Donaldson Co. Inc. (DCI) stock in the beginning of 2023 was $58.65. The stock closed the year at $58.87, a gain of over 0.38% for the year.
The table below shows more information about DCI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2024 | $75.05 | $74.06 | $0.985 | 374,996.0 | -0.84% |
| May 07, 2024 | $75.98 | $74.89 | $1.09 | 1,153,649.0 | -0.48% |
| May 06, 2024 | $75.30 | $74.28 | $1.02 | 442,333.0 | +1.95% |
| May 03, 2024 | $73.90 | $73.09 | $0.805 | 297,132.0 | +0.85% |
| May 02, 2024 | $73.28 | $72.08 | $1.20 | 347,101.0 | +1.08% |
| May 01, 2024 | $73.25 | $72.27 | $0.98 | 426,626.0 | +0.30% |
| Apr 30, 2024 | $73.14 | $72.11 | $1.03 | 559,604.0 | -1.03% |
| Apr 29, 2024 | $73.29 | $72.61 | $0.68 | 354,305.0 | +0.94% |
| Apr 26, 2024 | $72.59 | $72.01 | $0.58 | 259,176.0 | +0.10% |
| Apr 25, 2024 | $72.73 | $71.49 | $1.24 | 544,073.0 | -0.39% |
| Apr 24, 2024 | $73.37 | $71.65 | $1.72 | 1,342,928.0 | +0.06% |
| Apr 23, 2024 | $72.92 | $72.01 | $0.905 | 605,880.0 | +0.54% |
| Apr 22, 2024 | $72.58 | $71.66 | $0.92 | 450,442.0 | +0.19% |
| Apr 19, 2024 | $72.19 | $71.56 | $0.625 | 427,867.0 | +0.36% |
| Apr 18, 2024 | $72.45 | $71.53 | $0.9225 | 341,611.0 | -0.43% |
| Apr 17, 2024 | $72.89 | $71.68 | $1.21 | 412,249.0 | -0.68% |
| Apr 16, 2024 | $72.75 | $71.96 | $0.79 | 380,359.0 | +0.00% |
| Apr 15, 2024 | $74.26 | $72.42 | $1.84 | 302,598.0 | -1.39% |
| Apr 12, 2024 | $74.09 | $73.04 | $1.05 | 378,441.0 | -1.12% |
| Apr 11, 2024 | $74.58 | $73.54 | $1.04 | 344,925.0 | +0.18% |
| Apr 10, 2024 | $74.69 | $73.44 | $1.25 | 333,649.0 | -0.79% |
| Apr 09, 2024 | $75.15 | $73.90 | $1.25 | 347,892.0 | -0.19% |
Donaldson Co. Inc. Stock (DCI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Donaldson Co. Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DCI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Donaldson Co. Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Donaldson Co. Inc. Stock (DCI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $75.98 | $72.08 | $3.90 | 3,416,833.0 | +2.87% |
| Apr, 2024 | $75.44 | $71.49 | $3.95 | 9,916,921.0 | -3.32% |
| Mar, 2024 | $75.16 | $70.72 | $4.44 | 11,096,205.0 | +4.27% |
| Feb, 2024 | $71.87 | $64.78 | $7.09 | 8,676,436.0 | +10.88% |
| Jan, 2024 | $65.50 | $61.79 | $3.71 | 7,639,083.0 | -1.16% |
Donaldson Co. Inc. Stock (DCI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $66.45 | $60.56 | $5.89 | 9,794,178.0 | +7.41% |
| Nov, 2023 | $61.51 | $57.05 | $4.46 | 10,480,123.0 | +5.52% |
| Oct, 2023 | $62.29 | $57.20 | $5.09 | 8,589,662.0 | -3.32% |
| Sep, 2023 | $64.91 | $58.98 | $5.93 | 7,096,890.0 | -6.62% |
| Aug, 2023 | $65.20 | $59.91 | $5.29 | 8,472,743.0 | +1.66% |
| Jul, 2023 | $63.42 | $60.31 | $3.11 | 7,409,382.0 | +0.51% |
| Jun, 2023 | $63.07 | $58.07 | $5.00 | 13,575,751.0 | +6.80% |
| May, 2023 | $65.67 | $58.06 | $7.61 | 8,518,332.0 | -7.90% |
| Apr, 2023 | $65.50 | $60.57 | $4.93 | 8,686,931.0 | -2.74% |
| Mar, 2023 | $66.96 | $61.70 | $5.26 | 11,401,990.0 | +3.30% |
| Feb, 2023 | $64.36 | $61.84 | $2.52 | 6,716,367.0 | +1.44% |
| Jan, 2023 | $62.65 | $58.22 | $4.43 | 7,281,298.0 | +5.91% |
Donaldson Co. Inc. Stock (DCI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $61.94 | $58.10 | $3.84 | 9,620,557.0 | -3.37% |
| Nov, 2022 | $61.50 | $55.31 | $6.19 | 9,234,469.0 | +6.04% |
| Oct, 2022 | $57.89 | $49.02 | $8.87 | 9,203,710.0 | +17.22% |
| Sep, 2022 | $53.54 | $48.17 | $5.37 | 8,442,398.0 | -4.56% |
| Aug, 2022 | $57.16 | $50.78 | $6.38 | 6,626,840.0 | -5.62% |
| Jul, 2022 | $54.54 | $46.98 | $7.56 | 6,356,072.0 | +13.02% |
| Jun, 2022 | $54.11 | $46.00 | $8.11 | 10,199,472.0 | -7.92% |
| May, 2022 | $52.86 | $48.13 | $4.73 | 7,589,344.0 | +6.61% |
| Apr, 2022 | $53.17 | $48.81 | $4.36 | 10,292,552.0 | -5.57% |
| Mar, 2022 | $54.62 | $48.52 | $6.10 | 10,144,697.0 | -4.31% |
| Feb, 2022 | $56.11 | $51.02 | $5.09 | 6,554,279.0 | -2.50% |
| Jan, 2022 | $60.78 | $52.94 | $7.84 | 9,686,462.0 | -6.07% |
0.57%
0.26%
Cap:
|
Volume (24h):