Donaldson Company (NY: DCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	52.49	53.52		53.51	744,821	+0.72(+1.37%)
Jan 28, 2022	51.78	52.77	50.90	52.79	400,452	+0.84(+1.61%)
Jan 27, 2022	53.25	53.73	51.44	51.96	505,415	-1.02(-1.92%)
Jan 26, 2022	54.03	54.68	52.89	52.98	614,506	-0.35(-0.65%)
Jan 25, 2022	54.66	54.66	52.67	53.32	594,388	-2.17(-3.92%)
Jan 24, 2022	53.28	55.65	52.45	55.49	803,624	+1.61(+2.98%)
Jan 21, 2022	53.86	54.74	53.57	53.89	514,632	-0.20(-0.37%)
Jan 20, 2022	55.81	56.15	54.07	54.09	398,424	-1.52(-2.73%)
Jan 19, 2022	55.80	56.55	55.35	55.61	571,935	+0.10(+0.17%)
Jan 18, 2022	56.24	56.33	55.23	55.51	483,147	-1.48(-2.60%)
Jan 14, 2022				56.99	0	-0.67(-1.17%)
Jan 13, 2022	56.51	57.97	56.51	57.67	431,786	+1.22(+2.16%)
Jan 12, 2022	56.29	57.06	56.29	56.45	583,683	+0.30(+0.53%)
Jan 11, 2022	56.23	56.23	55.11	56.15	609,435	+0.01(+0.02%)
Jan 10, 2022	57.06	57.07	55.73	56.14	420,141	-1.10(-1.91%)
Jan 07, 2022	56.82	57.65	56.71	57.23	391,449	+0.09(+0.15%)
Jan 06, 2022	57.38	57.57	56.56	57.15	403,423	+0.10(+0.17%)
Jan 05, 2022	57.34	58.44	57.02	57.05	561,617	-0.30(-0.52%)
Jan 04, 2022	56.51	57.54	56.51	57.35	342,667	+0.97(+1.72%)
Jan 03, 2022	57.23	57.40	55.94	56.38	383,806	-0.60(-1.05%)
Dec 31, 2021	56.31	57.29	56.31	56.98	217,136	+0.51(+0.90%)
Dec 30, 2021	56.87	57.08	56.43	56.47	445,340	-0.43(-0.76%)
Dec 29, 2021	56.31	56.95	56.20	56.90	458,536	+0.46(+0.82%)
Dec 28, 2021	55.91	56.71	55.91	56.44	314,744	+0.73(+1.31%)
Dec 27, 2021	55.45	55.73	55.03	55.71	300,509	+0.29(+0.52%)
Dec 23, 2021	55.16	55.69	55.09	55.42	174,044	+0.53(+0.96%)
Dec 22, 2021	55.03	55.67	54.71	54.89	624,322	-0.26(-0.47%)
Dec 21, 2021	53.99	55.33	53.89	55.15	663,297	+1.59(+2.96%)
Dec 20, 2021	54.62	54.62	52.97	53.56	796,748	-1.62(-2.94%)
Dec 17, 2021	55.99	56.36	55.11	55.19	1,218,181	-0.90(-1.61%)
Dec 16, 2021	56.83	57.01	55.86	56.09	523,825	-0.56(-0.98%)
Dec 15, 2021	56.44	56.82	55.79	56.65	422,641	+0.34(+0.60%)
Dec 14, 2021	56.02	56.62	55.71	56.31	691,998	+0.12(+0.21%)
Dec 13, 2021	56.71	56.73	55.73	56.20	513,446	-0.55(-0.97%)
Dec 10, 2021	56.67	56.93	56.26	56.74	557,745	+0.35(+0.61%)
Dec 09, 2021	56.26	56.78	56.09	56.40	492,107	-0.12(-0.22%)
Dec 08, 2021	55.84	56.72	55.58	56.52	1,333,381	+0.79(+1.41%)
Dec 07, 2021	55.98	56.76	55.43	55.73	741,838	+0.29(+0.52%)
Dec 06, 2021	54.01	55.57	53.94	55.45	982,672	+2.07(+3.87%)
Dec 03, 2021	54.66	54.93	52.76	53.38	719,360	-1.16(-2.12%)
Dec 02, 2021	53.48	55.06	53.22	54.54	816,613	+1.53(+2.89%)
Dec 01, 2021	56.06	56.06	53.01	53.01	1,192,148	-1.03(-1.91%)
Nov 30, 2021	56.13	56.42	53.81	54.04	583,251	-2.42(-4.29%)
Nov 29, 2021	56.68	57.22	56.29	56.46	463,395	+0.22(+0.39%)
Nov 26, 2021	56.81	56.98	55.93	56.24	340,777	-1.68(-2.89%)
Nov 24, 2021	58.45	58.46	57.62	57.92	408,425	-0.68(-1.16%)
Nov 23, 2021	58.71	59.05	58.43	58.60	365,133	+0.02(+0.03%)
Nov 22, 2021	58.42	59.18	58.22	58.58	611,305	+0.48(+0.82%)
Nov 19, 2021	58.61	58.61	57.95	58.10	506,142	-0.53(-0.90%)
Nov 18, 2021	59.40	58.77	58.47	58.63	388,902	-0.67(-1.13%)
Nov 17, 2021	59.42	59.50	58.49	59.30	478,696	-0.34(-0.58%)
Nov 16, 2021	59.44	60.48	59.44	59.64	613,283	+0.15(+0.26%)
Nov 15, 2021	60.20	60.23	59.41	59.49	252,879	-0.25(-0.42%)
Nov 12, 2021	59.37	59.94	59.05	59.74	315,123	+0.61(+1.04%)
Nov 11, 2021	59.13	59.25	58.35	59.13	487,182	+0.12(+0.21%)
Nov 10, 2021	58.77			59.00	538,755	+0.30(+0.51%)
Nov 09, 2021	58.89	59.08	58.14	58.70	383,685	-0.09(-0.15%)
Nov 08, 2021	59.27	59.41	58.61	58.79	316,794	-0.03(-0.05%)
Nov 05, 2021	58.68	59.06	58.44	58.82	306,652	+0.64(+1.10%)
Nov 04, 2021	58.52	58.98	58.02	58.18	370,614	-0.34(-0.59%)
Nov 03, 2021	58.68	59.15	58.14	58.52	296,155	-0.49(-0.83%)
Nov 02, 2021	58.51	59.09	58.32	59.01	287,955	+0.65(+1.12%)