Donaldson Company Inc. Common Stockのデータ

Donaldson Company Inc. Common Stockの基本情報

名前 Donaldson Company Inc. Common Stock
ティッカー DCI
国 United States
上場年 nan
セクター Capital Goods

Donaldson Company Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.7 60.95 62.67 61.02 400800.0 61.02
2021-02-12 62.5 61.22 61.53 62.31 183900.0 62.31
2021-02-11 62.15 61.01 61.82 61.79 442200.0 61.79
2021-02-10 61.53 60.57 61.35 61.33 467700.0 61.33
2021-02-09 62.25 61.16 62.25 61.22 368700.0 61.01
2021-02-08 62.23 61.51 61.58 62.23 419400.0 62.02
2021-02-05 61.9 61.03 61.68 61.51 335700.0 61.3
2021-02-04 61.69 60.54 61.16 60.99 872100.0 60.78
2021-02-03 61.33 60.56 61.08 60.85 299900.0 60.64
2021-02-02 61.49 60.62 60.85 61.3 330800.0 61.09
2021-02-01 60.56 59.53 59.93 60.39 443400.0 60.18
2021-01-29 60.19 58.99 60.14 59.44 947200.0 59.24
2021-01-28 60.79 59.77 60.08 60.17 653700.0 59.96
2021-01-27 60.7 59.26 59.68 59.67 637900.0 59.47
2021-01-26 60.93 60.22 60.31 60.56 573500.0 60.35
2021-01-25 60.22 58.78 59.4 60.2 690800.0 59.99
2021-01-22 59.5 58.25 58.6 59.4 342400.0 59.2
2021-01-21 59.74 58.5 59.39 58.64 413200.0 58.44
2021-01-20 59.82 59.01 59.32 59.33 512600.0 59.13
2021-01-19 60.44 59.14 60.0 59.16 505200.0 58.96
2021-01-15 59.68 58.37 59.38 59.49 467300.0 59.29
2021-01-14 60.61 59.41 59.6 59.89 375000.0 59.68
2021-01-13 59.65 58.69 59.35 59.32 428100.0 59.12
2021-01-12 60.12 59.25 59.5 59.6 301400.0 59.4
2021-01-11 59.48 58.46 58.46 59.29 305500.0 59.09
2021-01-08 59.78 58.3 59.52 59.31 339700.0 59.11
2021-01-07 59.39 58.09 58.57 59.31 299900.0 59.11
2021-01-06 58.58 56.61 56.61 58.43 567400.0 58.23
2021-01-05 56.44 54.89 55.04 55.93 671600.0 55.74
2021-01-04 56.42 54.76 56.29 54.92 738100.0 54.73
2020-12-31 56.28 55.59 56.08 55.88 372600.0 55.69
2020-12-30 56.87 55.86 56.17 56.17 376900.0 55.98
2020-12-29 56.92 55.49 56.92 55.97 452600.0 55.78
2020-12-28 57.22 56.21 56.9 56.65 429600.0 56.46
2020-12-24 57.24 56.26 57.21 56.57 124700.0 56.38
2020-12-23 57.35 56.53 56.63 56.95 219100.0 56.75
2020-12-22 56.78 56.24 56.55 56.42 325500.0 56.23
2020-12-21 56.85 55.21 55.75 56.61 359000.0 56.42
2020-12-18 57.5 55.95 57.16 56.38 1332800.0 56.19
2020-12-17 57.65 56.58 56.84 56.87 569800.0 56.67
2020-12-16 56.97 55.95 56.75 56.67 514900.0 56.48
2020-12-15 56.41 55.22 55.44 56.31 492000.0 56.12
2020-12-14 55.96 54.55 55.53 54.63 317400.0 54.44
2020-12-11 55.62 54.56 54.57 55.39 431700.0 55.2
2020-12-10 55.5 54.31 55.34 54.64 520000.0 54.45
2020-12-09 55.46 54.67 55.0 55.35 430600.0 55.16
2020-12-08 55.0 54.3 54.3 54.73 450800.0 54.54
2020-12-07 54.88 53.91 54.56 54.54 331000.0 54.35
2020-12-04 54.84 53.93 53.98 54.74 423400.0 54.55
2020-12-03 54.9 52.5 53.41 53.58 524200.0 53.19
2020-12-02 53.55 52.95 53.16 53.14 327400.0 52.75
2020-12-01 54.39 53.33 53.99 53.36 448200.0 52.97
2020-11-30 54.67 53.06 54.33 53.24 454400.0 52.85
2020-11-27 54.82 54.17 54.65 54.61 198800.0 54.21
2020-11-25 55.0 53.45 55.0 54.21 1856600.0 53.81
2020-11-24 55.21 53.84 54.65 54.86 802700.0 54.46
2020-11-23 54.75 54.01 54.47 54.24 626900.0 53.84
2020-11-20 54.4 53.54 53.99 54.25 338400.0 53.85
2020-11-19 54.25 53.02 53.58 54.1 251600.0 53.7
2020-11-18 54.75 53.65 54.4 53.7 226500.0 53.31
2020-11-17 54.51 53.18 53.97 54.12 323000.0 53.72
2020-11-16 54.67 53.82 54.0 54.43 453300.0 54.03
2020-11-13 53.87 52.94 53.24 53.47 409600.0 53.08
2020-11-12 53.43 52.37 52.97 52.99 511700.0 52.6
2020-11-11 53.23 52.43 53.2 53.13 335300.0 52.74
2020-11-10 53.37 51.99 52.14 52.94 472500.0 52.55
2020-11-09 54.05 51.76 53.52 51.95 489400.0 51.57
2020-11-06 51.9 50.71 51.5 50.77 364700.0 50.4
2020-11-05 52.16 48.61 48.64 51.34 660000.0 50.96
2020-11-04 49.35 47.87 49.35 47.9 463200.0 47.55
2020-11-03 49.65 48.46 49.05 49.44 766000.0 49.08
2020-11-02 48.49 47.74 48.24 48.2 624200.0 47.85
2020-10-30 48.01 46.98 47.49 47.5 656500.0 47.15
2020-10-29 48.09 46.84 46.85 47.73 734600.0 47.38
2020-10-28 49.55 47.16 48.71 47.22 1925500.0 46.87
2020-10-27 51.19 49.72 50.14 49.85 599000.0 49.48
2020-10-26 51.56 49.75 50.98 50.1 313000.0 49.73
2020-10-23 52.35 51.42 52.18 51.79 319400.0 51.41
2020-10-22 52.23 51.56 51.79 51.74 465900.0 51.36
2020-10-21 52.09 51.26 51.41 51.55 372100.0 51.17
2020-10-20 52.19 50.99 51.16 51.36 487200.0 50.98
2020-10-19 51.43 50.44 51.11 50.8 609600.0 50.43
2020-10-16 51.53 50.92 51.14 50.97 303900.0 50.6
2020-10-15 51.23 49.9 50.08 51.11 175800.0 50.74
2020-10-14 51.61 50.72 50.95 50.74 264400.0 50.37
2020-10-13 51.38 50.6 50.95 50.69 251800.0 50.32
2020-10-12 51.71 51.02 51.49 51.42 334400.0 51.04
2020-10-09 51.4 50.7 51.09 51.01 815700.0 50.64
2020-10-08 51.1 50.24 51.04 50.82 403500.0 50.45
2020-10-07 50.98 50.19 50.47 50.59 313700.0 50.22
2020-10-06 51.25 50.01 50.35 50.03 517900.0 49.66
2020-10-05 50.62 48.62 48.62 50.46 590200.0 50.09
2020-10-02 48.57 47.16 47.35 47.93 408000.0 47.58
2020-10-01 47.48 46.71 46.71 46.93 450100.0 46.59
2020-09-30 47.23 46.12 46.6 46.42 397100.0 46.08
2020-09-29 47.18 46.34 46.74 46.38 239400.0 46.04
2020-09-28 47.15 46.56 46.59 46.68 297200.0 46.34
2020-09-25 46.26 45.67 46.01 45.96 235400.0 45.62
2020-09-24 46.47 45.21 45.72 46.06 311400.0 45.72
2020-09-23 47.17 45.8 46.53 45.83 304000.0 45.49
2020-09-22 46.87 46.06 46.59 46.66 784200.0 46.32
2020-09-21 47.77 45.95 47.72 46.55 569700.0 46.21
2020-09-18 49.33 48.51 49.04 48.7 1439800.0 48.34
2020-09-17 49.27 47.81 48.04 48.75 587300.0 48.39
2020-09-16 48.79 48.15 48.52 48.57 732000.0 48.21
2020-09-15 48.84 48.13 48.5 48.22 398100.0 47.87
2020-09-14 48.81 48.15 48.69 48.27 448500.0 47.92
2020-09-11 48.6 47.88 48.03 48.3 458100.0 47.95
2020-09-10 48.22 47.51 47.65 47.75 760200.0 47.4
2020-09-09 47.71 46.41 46.55 47.53 459900.0 47.18
2020-09-08 47.23 45.8 47.05 46.23 591800.0 45.89
2020-09-04 48.36 47.45 48.2 47.53 424600.0 47.18
2020-09-03 48.37 45.2 45.2 47.33 677800.0 46.98
2020-09-02 51.72 50.81 51.0 51.56 396500.0 51.18
2020-09-01 50.99 49.85 50.23 50.88 351600.0 50.51
2020-08-31 51.12 50.36 50.97 50.36 434800.0 49.99
2020-08-28 51.14 50.5 51.05 51.1 224000.0 50.73
2020-08-27 51.48 50.85 51.48 50.85 330900.0 50.48
2020-08-26 51.44 50.49 50.79 51.18 357400.0 50.8
2020-08-25 51.09 50.35 51.06 50.75 287400.0 50.38
2020-08-24 50.91 50.41 50.65 50.85 224900.0 50.48
2020-08-21 50.51 49.84 50.1 50.28 439300.0 49.91
2020-08-20 50.36 49.68 50.23 50.15 662400.0 49.78
2020-08-19 51.19 50.56 50.98 50.59 299700.0 50.22
2020-08-18 51.51 50.81 51.45 50.86 178700.0 50.49
2020-08-17 52.13 51.42 52.05 51.53 255200.0 51.15
2020-08-14 52.26 51.64 51.65 51.98 260200.0 51.6
2020-08-13 52.75 51.99 52.2 52.38 292300.0 51.79
2020-08-12 52.74 52.19 52.74 52.58 233000.0 51.99
2020-08-11 52.6 52.0 52.0 52.15 493200.0 51.56
2020-08-10 51.92 51.39 51.45 51.77 273900.0 51.18
2020-08-07 51.26 50.39 50.81 51.25 346200.0 50.67
2020-08-06 51.17 50.48 50.76 50.86 487900.0 50.28
2020-08-05 50.69 49.86 50.0 50.65 487400.0 50.08
2020-08-04 49.99 49.13 49.6 49.68 483300.0 49.12
2020-08-03 49.42 48.38 48.64 49.38 457300.0 48.82
2020-07-31 48.37 47.61 48.07 48.34 863500.0 47.79
2020-07-30 48.63 47.73 48.52 48.34 502500.0 47.79
2020-07-29 49.45 48.63 48.63 49.13 281600.0 48.57
2020-07-28 49.17 48.49 48.9 48.61 468900.0 48.06
2020-07-27 48.91 48.16 48.18 48.85 391400.0 48.3
2020-07-24 48.88 48.19 48.77 48.32 217200.0 47.77
2020-07-23 49.1 48.17 48.17 48.82 360000.0 48.27
2020-07-22 48.29 47.54 47.57 48.21 427800.0 47.66
2020-07-21 48.51 47.77 48.26 47.85 275600.0 47.31
2020-07-20 48.04 47.61 47.88 47.83 415100.0 47.29
2020-07-17 48.21 47.66 48.03 48.09 330100.0 47.55
2020-07-16 48.18 47.26 47.52 47.77 375600.0 47.23
2020-07-15 47.92 47.0 47.61 47.74 516700.0 47.2
2020-07-14 46.95 45.36 45.5 46.88 402300.0 46.35
2020-07-13 46.11 45.22 45.6 45.5 302300.0 44.99
2020-07-10 45.39 44.88 45.02 45.22 227400.0 44.71
2020-07-09 45.83 44.96 45.43 45.12 261800.0 44.61
2020-07-08 46.23 45.1 45.88 45.51 328700.0 45.0
2020-07-07 46.64 45.97 46.35 46.01 342300.0 45.49
2020-07-06 47.2 46.47 47.13 46.78 333800.0 46.25
2020-07-02 46.73 45.83 46.09 46.23 314200.0 45.71
2020-07-01 46.8 45.3 46.64 45.36 455000.0 44.85
2020-06-30 46.86 45.79 45.8 46.52 734400.0 45.99
2020-06-29 46.11 45.34 45.89 45.87 552900.0 45.35
2020-06-26 45.52 44.13 44.44 45.47 2962400.0 44.96
2020-06-25 44.2 42.59 42.93 44.16 629200.0 43.66
2020-06-24 44.59 43.05 44.52 43.08 471000.0 42.59
2020-06-23 46.18 44.87 46.18 44.96 695500.0 44.45
2020-06-22 45.92 43.94 44.65 45.52 839700.0 45.0
2020-06-19 45.66 44.35 45.27 44.93 832200.0 44.42
2020-06-18 45.81 44.75 45.24 44.95 512500.0 44.44
2020-06-17 46.53 45.61 46.53 45.78 562100.0 45.26
2020-06-16 47.5 45.54 47.5 46.29 489600.0 45.77
2020-06-15 46.05 43.91 44.08 45.56 661400.0 45.04
2020-06-12 47.52 44.48 47.52 45.43 532300.0 44.92
2020-06-11 47.89 46.1 47.62 46.19 682900.0 45.46
2020-06-10 49.98 49.13 49.77 49.32 737300.0 48.54
2020-06-09 50.5 49.73 50.23 49.97 462500.0 49.18
2020-06-08 52.23 50.95 51.62 51.09 440000.0 50.28
2020-06-05 51.79 50.17 51.01 51.42 627400.0 50.61
2020-06-04 50.41 49.26 49.26 49.98 696500.0 49.19
2020-06-03 50.05 49.02 49.97 49.66 659900.0 48.87
2020-06-02 50.27 47.61 49.0 49.04 661500.0 48.26
2020-06-01 48.61 47.16 47.58 47.96 575200.0 47.2
2020-05-29 47.75 46.79 47.14 47.45 700600.0 46.7
2020-05-28 48.99 47.29 48.91 47.52 643300.0 46.77
2020-05-27 48.77 47.89 48.59 48.66 532000.0 47.89
2020-05-26 47.94 46.43 46.86 47.46 696400.0 46.71
2020-05-22 45.5 44.36 45.2 45.12 323400.0 44.41
2020-05-21 45.76 45.02 45.08 45.15 471300.0 44.44
2020-05-20 46.03 44.39 45.25 45.28 366100.0 44.56
2020-05-19 45.84 44.48 45.17 44.49 330500.0 43.79
2020-05-18 45.71 43.91 43.91 45.4 395000.0 44.68
2020-05-15 42.83 41.49 41.9 42.13 1388100.0 41.46
2020-05-14 42.25 39.84 41.09 42.21 614700.0 41.54
2020-05-13 43.28 41.5 43.03 41.89 499300.0 41.23
2020-05-12 45.7 43.4 45.34 43.46 318300.0 42.77
2020-05-11 45.77 43.78 43.97 45.25 710500.0 44.53
2020-05-08 44.74 43.86 44.03 44.65 565100.0 43.94
2020-05-07 44.32 43.15 43.79 43.29 333800.0 42.61
2020-05-06 43.66 42.74 43.41 43.18 380000.0 42.5
2020-05-05 43.91 43.08 43.08 43.21 389900.0 42.53
2020-05-04 42.73 41.61 42.1 42.65 414300.0 41.98
2020-05-01 43.25 42.19 43.13 42.59 391600.0 41.92
2020-04-30 44.69 43.64 44.34 43.83 784800.0 43.14
2020-04-29 46.05 44.69 45.61 45.09 467100.0 44.38
2020-04-28 45.12 44.45 44.7 44.61 435800.0 43.9
2020-04-27 43.92 42.23 42.64 43.74 366600.0 43.05
2020-04-24 42.4 41.16 41.75 42.18 255700.0 41.51
2020-04-23 42.42 40.87 41.01 41.4 300000.0 40.75
2020-04-22 41.46 40.4 41.0 40.8 424900.0 40.15
2020-04-21 41.32 39.86 40.77 40.1 612800.0 39.47
2020-04-20 42.77 41.18 41.47 42.03 596100.0 41.37
2020-04-17 43.44 42.14 42.39 42.26 574500.0 41.59
2020-04-16 41.09 39.36 40.04 40.99 523300.0 40.34
2020-04-15 40.78 39.77 40.61 40.02 512200.0 39.39
2020-04-14 42.68 41.18 41.73 41.96 620000.0 41.3
2020-04-13 42.51 40.38 42.51 40.68 440900.0 40.04
2020-04-09 43.31 41.99 42.48 42.67 405100.0 42.0
2020-04-08 41.98 39.16 39.87 41.68 790300.0 41.02
2020-04-07 40.19 38.59 39.73 39.77 643600.0 39.14
2020-04-06 38.87 37.01 37.4 38.12 658600.0 37.52
2020-04-03 37.7 35.52 37.12 35.74 510800.0 35.17
2020-04-02 37.64 35.77 35.92 37.29 426700.0 36.7
2020-04-01 37.11 35.39 36.7 36.08 354500.0 35.51
2020-03-31 39.05 37.68 38.47 38.63 376100.0 38.02
2020-03-30 39.21 35.69 36.69 39.02 646400.0 38.4
2020-03-27 37.11 35.27 36.75 36.44 677500.0 35.86
2020-03-26 38.5 36.0 36.78 38.32 523400.0 37.71
2020-03-25 38.49 34.9 36.46 36.43 654400.0 35.85
2020-03-24 36.71 34.52 34.72 36.64 623900.0 36.06
2020-03-23 35.69 32.22 35.08 33.19 797200.0 32.67
2020-03-20 38.9 35.48 37.99 35.87 1030500.0 35.3
2020-03-19 38.38 33.21 35.1 37.91 755500.0 37.31
2020-03-18 38.09 31.08 37.56 35.71 1039900.0 35.15
2020-03-17 40.57 36.73 39.23 39.58 1120000.0 38.95
2020-03-16 40.76 36.97 38.92 38.36 962900.0 37.75
2020-03-13 44.02 40.33 42.15 43.94 900400.0 43.25
2020-03-12 43.73 39.5 41.74 40.26 916400.0 39.62
2020-03-11 45.67 43.9 45.03 44.21 745100.0 43.51
2020-03-10 47.69 44.03 47.01 46.26 1038600.0 45.53
2020-03-09 46.91 40.56 40.56 45.8 1439100.0 45.08
2020-03-06 47.2 45.11 46.35 45.87 1314600.0 45.14
2020-03-05 48.9 45.82 46.0 48.06 1298600.0 47.3
2020-03-04 48.3 45.07 45.43 48.23 1133600.0 47.47
2020-03-03 47.66 44.61 46.22 44.71 572200.0 44.0
2020-03-02 46.36 44.7 45.36 46.25 539100.0 45.52
2020-02-28 45.57 43.84 44.94 45.08 861200.0 44.37
2020-02-27 47.73 45.22 46.23 46.38 625000.0 45.65
2020-02-26 48.93 47.09 48.61 47.16 389900.0 46.41
2020-02-25 50.2 48.14 50.2 48.18 550100.0 47.42
2020-02-24 50.44 49.66 49.89 49.98 399400.0 49.19
2020-02-21 52.15 51.61 52.08 51.62 265600.0 50.8
2020-02-20 52.49 51.43 51.94 52.39 371500.0 51.56
2020-02-19 52.5 51.94 52.34 52.05 262300.0 51.23
2020-02-18 52.47 51.89 52.41 52.23 147900.0 51.4