U.S. markets open in 1 hour 22 minutes

Donaldson Company, Inc. (DCI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
74.92+0.84 (+1.13%)
Al cierre: 04:00PM EDT
74.39 -0.53 (-0.71%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202474.4574.9374.3974.9274.92479,000
26 mar 202473.8774.5673.4574.0874.08495,400
25 mar 202474.4674.5873.4973.7373.73428,300
22 mar 202474.8674.8674.0474.5974.59444,400
21 mar 202474.6575.0274.2474.7674.76415,700
20 mar 202473.3374.3973.3174.3774.37387,700
19 mar 202473.0173.5072.5173.3273.32392,200
18 mar 202473.7573.9972.8672.9372.93589,300
15 mar 202472.2373.9072.2373.7373.731,676,700
14 mar 202473.0773.2071.9872.4972.49856,900
13 mar 202472.0172.4771.6571.9171.91458,000
12 mar 202471.4772.1071.1971.9871.98587,400
11 mar 202472.3672.3671.1771.7071.70516,400
08 mar 202473.9074.2272.5272.5372.53429,800
07 mar 202473.7973.8973.1373.6573.65542,600
06 mar 202472.7273.4972.5373.4373.43409,500
05 mar 202472.5873.1571.8672.2972.29409,000
04 mar 202472.8173.8372.5572.6972.69513,300
01 mar 202471.4072.6370.7272.5272.52739,200
29 feb 202471.0871.8770.1871.6271.62931,600
28 feb 202468.0071.0668.0070.6770.67950,500
27 feb 202466.7767.1966.3167.1467.14536,700
26 feb 202466.5066.8266.1566.6666.66304,300
23 feb 202466.3766.8466.0766.7666.76321,500
22 feb 202466.8766.8965.9966.0366.03477,000
21 feb 202466.3366.6566.1466.4566.45307,800
20 feb 202466.1666.5265.9166.3566.35400,500
16 feb 202466.9067.2966.2566.2766.27346,000
15 feb 202466.5967.1966.5366.8866.88304,100
14 feb 202466.6666.9266.0566.4266.42422,400
13 feb 202466.7167.0065.6065.9965.99496,900
12 feb 202467.2868.1167.2867.7967.79369,500
09 feb 202466.7167.3766.7067.3767.37234,000
09 feb 20240.25 Dividendo
08 feb 202466.6967.2266.5567.0566.80264,900
07 feb 202466.4667.2066.3266.8266.57257,500
06 feb 202466.1666.5966.1666.2866.03268,600
05 feb 202466.6766.8165.6866.2065.95240,000
02 feb 202466.5267.5466.0667.4167.16589,400
01 feb 202465.0366.6864.7866.6566.40777,700
31 ene 202465.2565.5064.3564.5964.35684,600
30 ene 202464.3465.2264.3465.1764.93355,700
29 ene 202464.3264.8764.0664.6864.44375,400
26 ene 202465.0165.3464.2064.2764.03363,100
25 ene 202464.7864.9564.1164.6764.43298,000
24 ene 202465.1265.1264.1764.1963.95393,800
23 ene 202465.0065.0664.4264.7864.54323,700
22 ene 202464.4164.8364.3364.7764.53263,300
19 ene 202463.7364.1163.1464.1063.86364,900
18 ene 202463.0763.6362.9863.5963.35255,900
17 ene 202462.8663.2462.7762.8762.64258,400
16 ene 202463.1363.4562.8263.4363.19386,200
12 ene 202463.4063.4062.7963.2763.03297,600
11 ene 202463.0063.0561.9862.6362.40285,800
10 ene 202462.5262.8262.1462.8162.58352,300
09 ene 202462.1362.4461.7962.4262.19414,000
08 ene 202462.9162.9961.9862.6462.41424,500
05 ene 202463.3963.6863.1663.5663.32467,900
04 ene 202463.7463.9863.5463.6663.42389,300
03 ene 202464.1664.3963.5463.5963.35403,300
02 ene 202464.9165.3364.4264.7964.55352,400
29 dic 202365.5565.7965.2665.3565.11262,500
28 dic 202365.2765.5965.2765.5565.31318,800
27 dic 202365.4165.7665.2965.4965.25275,700
26 dic 202365.7265.9565.5165.5365.29512,700
22 dic 202365.4465.9165.2765.6265.38257,600
21 dic 202365.5165.6164.6165.2264.98259,400
20 dic 202365.8266.4565.0665.0864.84430,400
19 dic 202365.7166.0265.6565.9065.65361,600
18 dic 202365.5065.5664.8565.4165.17428,600
15 dic 202365.3865.9465.2365.5765.331,610,600
14 dic 202364.0065.6464.0065.4565.21702,400
13 dic 202362.3963.7662.3463.6163.37764,600
12 dic 202362.5462.7662.1062.4462.21401,500
11 dic 202361.5062.4461.3962.4362.20350,500
08 dic 202361.2661.9161.2661.4361.20609,900
07 dic 202361.3061.4661.0061.2661.03353,600
06 dic 202361.2361.6361.0261.1660.93443,500
05 dic 202361.6161.6160.7960.9960.76389,900
04 dic 202360.8661.8960.8061.8661.63581,900
04 dic 20230.25 Dividendo
01 dic 202360.6961.5360.5761.4160.93635,700
30 nov 202360.4560.9859.7860.8460.37840,700
29 nov 202359.8460.2359.2860.0359.56698,400
28 nov 202359.8259.8258.7558.7758.31482,400
27 nov 202360.1860.3659.7859.8659.39498,900
24 nov 202360.1760.6260.1760.4760.00174,800
22 nov 202360.3260.7960.1160.1659.69405,500
21 nov 202359.9660.3159.9460.2059.73587,000
20 nov 202360.4460.5660.0760.1459.67551,200
17 nov 202360.4160.6359.8860.3859.91975,000
16 nov 202361.0061.1859.8259.9659.49920,500
15 nov 202361.0061.5160.6460.9860.51545,400
14 nov 202360.5761.1760.5761.0560.57403,200
13 nov 202359.7660.0959.6859.6959.23307,200
10 nov 202359.3260.1158.9560.0259.55282,700
09 nov 202359.5159.6559.0259.0458.58488,300
08 nov 202358.8459.5558.8459.2858.82427,300
07 nov 202359.2559.2558.5658.7158.25353,700
06 nov 202359.5959.9859.0759.4859.02371,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...