DCI
Donaldson Company, Inc. DCI
$90.40
-0.71
(-0.78%)
Neutral · +0.88σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment DCI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $90.21 | $91.93 | $90.10 | $90.40 | 0.6M |
| 2026-07-16 | $88.83 | $92.24 | $88.80 | $91.11 | 1.0M |
| 2026-07-15 | $89.54 | $89.79 | $88.13 | $89.27 | 0.7M |
| 2026-07-14 | $90.49 | $91.01 | $89.20 | $89.73 | 0.8M |
| 2026-07-13 | $89.36 | $90.49 | $88.77 | $89.28 | 0.7M |
| 2026-07-10 | $88.40 | $90.19 | $88.23 | $89.24 | 0.5M |
| 2026-07-09 | $88.40 | $88.94 | $87.78 | $88.52 | 0.6M |
| 2026-07-08 | $88.94 | $88.94 | $87.07 | $87.68 | 0.7M |
| 2026-07-07 | $91.24 | $91.28 | $89.35 | $89.54 | 0.9M |
| 2026-07-06 | $89.24 | $91.47 | $88.53 | $91.37 | 0.7M |
| 2026-07-02 | $88.54 | $89.34 | $87.69 | $89.09 | 0.7M |
| 2026-07-01 | $89.21 | $89.97 | $88.33 | $88.52 | 0.6M |
| 2026-06-30 | $88.89 | $90.10 | $88.36 | $89.77 | 0.7M |
| 2026-06-29 | $88.02 | $88.81 | $87.19 | $88.40 | 0.8M |
| 2026-06-26 | $88.62 | $89.69 | $87.98 | $88.52 | 1.2M |
| 2026-06-25 | $86.68 | $89.89 | $86.26 | $89.11 | 0.8M |
| 2026-06-24 | $84.72 | $86.23 | $84.54 | $86.07 | 0.9M |
| 2026-06-23 | $84.33 | $85.75 | $83.71 | $84.64 | 0.6M |
| 2026-06-22 | $85.91 | $86.64 | $85.15 | $85.95 | 0.9M |
| 2026-06-18 | $86.20 | $87.09 | $85.44 | $85.52 | 2.2M |
| 2026-06-17 | $86.25 | $87.27 | $84.54 | $85.35 | 0.8M |
| 2026-06-16 | $87.02 | $88.17 | $86.65 | $86.79 | 0.7M |
| 2026-06-15 | $87.05 | $88.40 | $86.36 | $86.43 | 1.0M |
| 2026-06-12 | $86.33 | $86.46 | $85.35 | $86.40 | 0.6M |
| 2026-06-11 | $84.31 | $85.67 | $83.53 | $85.39 | 0.6M |
| 2026-06-10 | $85.54 | $86.65 | $83.46 | $83.56 | 1.0M |
| 2026-06-09 | $84.98 | $86.66 | $84.50 | $86.16 | 1.2M |
| 2026-06-08 | $84.01 | $85.13 | $83.56 | $83.98 | 1.2M |
| 2026-06-05 | $83.76 | $84.34 | $82.62 | $83.65 | 0.8M |
| 2026-06-04 | $86.01 | $86.01 | $84.03 | $84.05 | 0.7M |
| 2026-06-03 | $86.96 | $87.64 | $85.02 | $85.24 | 1.1M |
| 2026-06-02 | $83.08 | $86.29 | $81.94 | $85.64 | 1.5M |
| 2026-06-01 | $80.96 | $82.17 | $79.61 | $81.79 | 1.7M |
| 2026-05-29 | $83.11 | $83.30 | $81.80 | $81.87 | 1.0M |
| 2026-05-28 | $83.18 | $83.63 | $82.21 | $83.35 | 0.6M |
| 2026-05-27 | $84.65 | $85.10 | $83.31 | $83.72 | 0.6M |
| 2026-05-26 | $84.26 | $84.96 | $83.76 | $84.76 | 0.4M |
| 2026-05-22 | $83.08 | $84.13 | $82.30 | $83.66 | 0.5M |
| 2026-05-21 | $82.13 | $82.73 | $80.89 | $82.62 | 0.6M |
| 2026-05-20 | $81.95 | $83.07 | $80.91 | $82.95 | 0.6M |
| 2026-05-19 | $81.85 | $82.09 | $80.56 | $81.55 | 0.5M |
| 2026-05-18 | $82.13 | $83.04 | $81.54 | $82.46 | 0.7M |
| 2026-05-15 | $83.16 | $83.35 | $81.13 | $81.94 | 0.7M |
| 2026-05-14 | $84.70 | $84.88 | $83.16 | $83.84 | 0.6M |
| 2026-05-13 | $84.95 | $85.47 | $83.89 | $83.93 | 0.5M |
| 2026-05-12 | $85.63 | $85.91 | $83.75 | $84.85 | 0.6M |
| 2026-05-11 | $86.30 | $86.60 | $85.14 | $85.59 | 0.5M |
| 2026-05-08 | $86.24 | $86.68 | $85.56 | $86.00 | 0.3M |
| 2026-05-07 | $88.04 | $88.12 | $85.64 | $85.91 | 0.5M |
| 2026-05-06 | $87.72 | $88.45 | $87.10 | $87.66 | 0.4M |
| 2026-05-05 | $85.89 | $86.96 | $85.67 | $86.28 | 0.3M |
| 2026-05-04 | $85.88 | $86.20 | $84.63 | $85.18 | 0.5M |
| 2026-05-01 | $88.28 | $88.28 | $85.94 | $86.22 | 0.7M |
| 2026-04-30 | $87.36 | $88.94 | $87.36 | $88.17 | 0.8M |
| 2026-04-29 | $87.78 | $87.89 | $86.42 | $87.00 | 0.4M |
| 2026-04-28 | $89.89 | $89.89 | $87.37 | $87.87 | 0.5M |
| 2026-04-27 | $89.18 | $90.43 | $88.37 | $89.79 | 0.8M |
| 2026-04-24 | $87.96 | $90.73 | $87.74 | $88.96 | 1.1M |
| 2026-04-23 | $86.77 | $88.19 | $86.16 | $87.97 | 0.7M |
| 2026-04-22 | $89.05 | $89.05 | $86.10 | $86.35 | 0.5M |
| 2026-04-21 | $89.10 | $89.86 | $88.35 | $88.40 | 0.6M |
| 2026-04-20 | $89.08 | $89.62 | $88.30 | $89.06 | 0.3M |
| 2026-04-17 | $87.90 | $90.31 | $87.47 | $89.20 | 0.7M |
| 2026-04-16 | $88.60 | $89.26 | $86.86 | $87.37 | 0.7M |
| 2026-04-15 | $88.65 | $88.84 | $87.02 | $88.52 | 1.1M |
| 2026-04-14 | $88.84 | $89.47 | $88.27 | $89.24 | 0.4M |
| 2026-04-13 | $88.34 | $89.03 | $87.53 | $88.92 | 0.5M |
| 2026-04-10 | $89.50 | $89.50 | $88.43 | $88.65 | 0.4M |
| 2026-04-09 | $89.06 | $89.51 | $88.18 | $89.10 | 0.5M |
| 2026-04-08 | $88.34 | $89.86 | $86.98 | $89.33 | 0.8M |
| 2026-04-07 | $85.32 | $85.98 | $84.75 | $85.53 | 0.6M |
| 2026-04-06 | $84.73 | $85.81 | $84.03 | $85.54 | 0.4M |
| 2026-04-02 | $84.58 | $86.73 | $83.75 | $85.23 | 0.3M |
| 2026-04-01 | $85.43 | $86.99 | $85.40 | $86.06 | 0.5M |
| 2026-03-31 | $83.79 | $85.30 | $83.16 | $84.87 | 0.5M |
| 2026-03-30 | $84.71 | $84.71 | $82.36 | $82.61 | 0.5M |
| 2026-03-27 | $84.17 | $85.52 | $83.55 | $83.87 | 0.5M |
| 2026-03-26 | $86.30 | $86.96 | $84.43 | $84.74 | 0.5M |
| 2026-03-25 | $87.35 | $87.36 | $86.04 | $87.12 | 0.4M |
| 2026-03-24 | $84.91 | $86.87 | $84.72 | $86.30 | 0.5M |
| 2026-03-23 | $85.89 | $86.78 | $85.13 | $85.65 | 0.7M |
| 2026-03-20 | $83.85 | $83.85 | $82.46 | $83.65 | 2.4M |
| 2026-03-19 | $82.95 | $84.42 | $82.01 | $84.10 | 0.5M |
| 2026-03-18 | $85.30 | $85.46 | $83.82 | $84.03 | 0.7M |
| 2026-03-17 | $86.25 | $87.03 | $84.98 | $85.16 | 0.7M |
| 2026-03-16 | $87.09 | $87.57 | $85.33 | $85.47 | 0.6M |
| 2026-03-13 | $87.04 | $87.61 | $85.50 | $85.80 | 0.6M |
| 2026-03-12 | $87.23 | $88.11 | $86.64 | $86.98 | 0.6M |
| 2026-03-11 | $88.22 | $89.21 | $86.98 | $88.50 | 0.5M |
| 2026-03-10 | $88.92 | $90.30 | $88.20 | $88.73 | 0.5M |
| 2026-03-09 | $87.66 | $89.37 | $86.49 | $88.95 | 0.5M |
| 2026-03-06 | $90.04 | $90.04 | $88.64 | $88.73 | 0.5M |
| 2026-03-05 | $92.69 | $93.03 | $90.59 | $91.69 | 0.8M |
| 2026-03-04 | $93.71 | $94.42 | $91.73 | $93.44 | 0.7M |
| 2026-03-03 | $93.47 | $94.16 | $91.95 | $92.99 | 1.0M |
| 2026-03-02 | $91.94 | $96.36 | $90.50 | $95.72 | 1.6M |
| 2026-02-27 | $90.82 | $92.89 | $88.20 | $92.76 | 1.4M |
| 2026-02-26 | $95.06 | $95.06 | $86.05 | $92.17 | 2.7M |
| 2026-02-25 | $107.12 | $107.73 | $103.46 | $104.42 | 1.3M |
| 2026-02-24 | $106.99 | $107.97 | $106.64 | $106.88 | 0.6M |
| 2026-02-23 | $107.58 | $108.20 | $105.85 | $106.76 | 0.6M |
| 2026-02-20 | $107.58 | $109.46 | $107.09 | $107.76 | 0.6M |
| 2026-02-19 | $107.70 | $108.54 | $107.05 | $107.78 | 0.5M |
| 2026-02-18 | $108.50 | $109.43 | $107.90 | $107.93 | 0.7M |
| 2026-02-17 | $108.98 | $110.14 | $107.89 | $108.68 | 0.7M |
| 2026-02-13 | $110.06 | $110.62 | $109.10 | $109.46 | 0.7M |
| 2026-02-12 | $111.32 | $112.84 | $109.74 | $109.94 | 0.9M |
| 2026-02-11 | $110.08 | $111.36 | $109.77 | $110.57 | 1.2M |
| 2026-02-10 | $109.06 | $109.79 | $108.40 | $109.57 | 0.3M |
| 2026-02-09 | $109.00 | $109.73 | $108.57 | $109.20 | 0.4M |
| 2026-02-06 | $108.24 | $109.88 | $107.96 | $109.03 | 0.7M |
| 2026-02-05 | $106.98 | $107.95 | $106.49 | $107.06 | 0.7M |
| 2026-02-04 | $103.50 | $107.88 | $103.40 | $107.29 | 1.2M |
| 2026-02-03 | $102.18 | $103.50 | $101.49 | $103.41 | 1.0M |
| 2026-02-02 | $101.78 | $102.58 | $99.28 | $101.17 | 0.8M |
| 2026-01-30 | $101.93 | $102.90 | $100.73 | $101.94 | 1.8M |
| 2026-01-29 | $102.63 | $103.32 | $101.41 | $103.32 | 0.7M |
| 2026-01-28 | $100.68 | $102.97 | $99.96 | $101.75 | 0.9M |
| 2026-01-27 | $101.02 | $101.59 | $100.05 | $101.05 | 0.5M |
| 2026-01-26 | $100.94 | $101.35 | $100.16 | $100.62 | 0.6M |
| 2026-01-23 | $102.17 | $102.59 | $100.40 | $100.83 | 0.4M |
| 2026-01-22 | $102.84 | $103.78 | $101.84 | $102.37 | 0.4M |
| 2026-01-21 | $100.73 | $102.87 | $100.49 | $102.30 | 0.5M |
| 2026-01-20 | $100.29 | $101.00 | $99.29 | $99.87 | 0.6M |