Free Trial

Donaldson (DCI) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free DCI Stock Alerts
$73.82
+0.62 (+0.85%)
(As of 05/3/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Donaldson Stock Price Performance

5 Day
Performance
+1.89%
1 Month
Performance
-0.89%
3 Month
Performance
+11.44%
6 Month
Performance
+24.09%
Year-To-Date
Performance
+12.96%
1 Year
Performance
+14.45%
Receive DCI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Donaldson and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The asset beating inflation by 4x
"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.
That's why we have released our Free Precious Metals Investment Guide that explains all the details

DCI Stock Chart for Monday, May, 6, 2024

DCI Chart by TradingView

Donaldson Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$73.20$73.85
+0.89%		$73.86$73.10304,306 shs$8.89 billion
05/02/2024$72.45$73.20
+1.04%		$73.28$72.09361,908 shs$8.81 billion
05/01/2024$72.19$72.45
+0.36%		$73.24$72.34439,882 shs$8.72 billion
04/30/2024$72.96$72.19
-1.06%		$73.15$72.11582,814 shs$8.69 billion
04/29/2024$72.27$72.96
+0.95%		$73.29$72.69361,688 shs$8.78 billion
04/26/2024$72.20$72.27
+0.10%		$72.59$72.01268,068 shs$8.70 billion
04/25/2024$72.49$72.20
-0.39%		$72.73$71.49553,100 shs$8.69 billion
04/24/2024$72.45$72.49
+0.05%		$73.34$71.661.38 million shs$8.73 billion
04/23/2024$72.05$72.45
+0.56%		$72.92$72.02627,956 shs$8.72 billion
04/22/2024$71.91$72.05
+0.19%		$72.58$71.70500,739 shs$8.67 billion
04/19/2024$71.65$71.93
+0.39%		$72.19$71.56456,881 shs$8.66 billion
04/18/2024$71.95$71.65
-0.42%		$72.45$71.53357,313 shs$8.62 billion
04/17/2024$72.46$71.95
-0.70%		$72.81$71.68420,811 shs$8.66 billion
04/16/2024$72.44$72.46
+0.02%		$72.75$71.96389,534 shs$8.72 billion
04/15/2024$73.47$72.44
-1.40%		$74.26$72.42302,598 shs$8.72 billion
04/12/2024$74.30$73.47
-1.12%		$74.09$73.04378,441 shs$8.84 billion
04/11/2024$74.17$74.30
+0.18%		$74.58$73.54344,925 shs$8.94 billion
04/10/2024$74.76$74.17
-0.79%		$74.69$73.44333,649 shs$8.93 billion
04/09/2024$74.92$74.76
-0.21%		$75.15$73.90347,786 shs$9.00 billion
04/08/2024$74.48$74.92
+0.59%		$75.16$74.39396,761 shs$9.02 billion
04/05/2024$74.13$74.50
+0.50%		$74.78$73.96532,466 shs$8.97 billion
04/04/2024$74.21$74.13
-0.11%		$75.44$73.95429,188 shs$8.92 billion
04/03/2024$73.85$74.21
+0.49%		$74.56$73.73367,592 shs$8.93 billion
04/02/2024$73.96$73.85
-0.15%		$74.16$73.25455,354 shs$8.89 billion
04/01/2024$74.68$73.96
-0.96%		$74.67$73.80401,163 shs$8.90 billion
03/29/2024$74.65$74.68
+0.04%		$75.16$74.30405,366 shs$8.99 billion
03/28/2024$74.90$74.65
-0.33%		$74.96$74.30405,366 shs$8.99 billion
03/27/2024$74.08$74.90
+1.11%		$74.92$74.39479,017 shs$9.02 billion
03/26/2024$73.75$74.08
+0.45%		$74.56$73.45495,387 shs$8.92 billion
03/25/2024$74.59$73.75
-1.13%		$74.57$73.49428,268 shs$8.88 billion
03/22/2024$74.75$74.60
-0.20%		$74.86$74.08444,352 shs$8.98 billion
03/21/2024$74.36$74.75
+0.52%		$75.01$74.24415,691 shs$9.00 billion
03/20/2024$73.31$74.36
+1.43%		$74.38$73.31387,821 shs$8.95 billion
03/19/2024$72.91$73.31
+0.55%		$73.50$72.51392,196 shs$8.82 billion
03/18/2024$73.73$72.91
-1.11%		$73.99$72.86589,332 shs$8.78 billion
03/15/2024$72.50$73.69
+1.64%		$73.90$72.331.68 million shs$8.87 billion
03/14/2024$71.90$72.50
+0.83%		$73.17$71.98856,823 shs$8.73 billion
03/13/2024$71.98$71.90
-0.11%		$72.47$71.65456,697 shs$8.65 billion
03/12/2024$71.69$71.98
+0.40%		$72.10$71.19587,402 shs$8.66 billion
03/11/2024$72.53$71.69
-1.16%		$72.33$71.20516,365 shs$8.63 billion
The asset beating inflation by 4x (Ad)

"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.

That's why we have released our Free Precious Metals Investment Guide that explains all the details
03/08/2024$73.65$72.52
-1.53%		$74.22$72.52429,838 shs$8.73 billion
03/07/2024$73.43$73.65
+0.30%		$73.89$73.13542,632 shs$8.87 billion
03/06/2024$72.31$73.43
+1.55%		$73.49$72.53409,484 shs$8.82 billion
03/05/2024$72.70$72.31
-0.53%		$73.15$71.87409,011 shs$8.69 billion
03/04/2024$72.52$72.70
+0.24%		$73.83$72.55513,269 shs$8.73 billion
03/01/2024$71.65$72.46
+1.13%		$72.63$70.73739,314 shs$8.71 billion
02/29/2024$70.67$71.65
+1.39%		$71.87$70.18931,610 shs$8.61 billion
02/28/2024$67.10$70.67
+5.32%		$71.06$68.00950,522 shs$8.49 billion
02/27/2024$66.62$67.10
+0.72%		$67.20$66.32536,700 shs$8.06 billion
02/26/2024$66.76$66.62
-0.21%		$66.82$66.15304,493 shs$8.00 billion
02/23/2024$66.03$66.76
+1.11%		$66.84$66.07321,460 shs$8.02 billion
02/22/2024$66.45$66.03
-0.63%		$66.89$65.99476,947 shs$7.93 billion
02/21/2024$66.35$66.45
+0.15%		$66.65$66.14307,801 shs$7.98 billion
02/20/2024$66.27$66.35
+0.12%		$66.52$65.91400,518 shs$7.97 billion
02/19/2024$66.27$66.27$67.29$66.25345,900 shs$7.96 billion
02/16/2024$66.88$66.27
-0.90%		$67.29$66.26345,983 shs$7.96 billion
02/15/2024$66.41$66.88
+0.70%		$67.19$66.53304,148 shs$8.03 billion
02/14/2024$65.99$66.41
+0.64%		$66.92$66.05422,352 shs$7.98 billion
02/13/2024$67.79$65.99
-2.65%		$66.99$65.60496,875 shs$7.93 billion
02/12/2024$67.37$67.79
+0.62%		$68.11$67.21369,457 shs$8.14 billion
02/09/2024$67.05$67.37
+0.48%		$67.37$66.70226,775 shs$8.09 billion
02/08/2024$66.80$67.05
+0.37%		$67.23$66.55264,900 shs$8.06 billion
02/07/2024$66.24$66.80
+0.85%		$67.20$66.36257,535 shs$8.03 billion
02/06/2024$66.20$66.24
+0.06%		$66.57$66.16268,641 shs$7.96 billion
02/05/2024$67.41$66.20
-1.79%		$66.73$65.69239,959 shs$7.95 billion

Related Companies:
This page (NYSE:DCI) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity