Skip to main content

Donaldson Company (NY: DCI )

74.62 -0.30 (-0.39%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 43.24 44.23 43.23 43.92 777,893 +0.61(+1.42%)
Jun 29, 2020 43.32 43.52 42.80 43.30 585,686 +0.38(+0.88%)
Jun 26, 2020 41.95 42.97 41.66 42.92 3,138,042 +1.24(+2.97%)
Jun 25, 2020 40.53 41.73 40.20 41.69 666,468 +1.02(+2.51%)
Jun 24, 2020 42.03 42.09 40.64 40.67 498,921 -1.77(-4.18%)
Jun 23, 2020 43.60 43.60 42.36 42.44 736,757 -0.53(-1.23%)
Jun 22, 2020 42.15 43.35 41.48 42.97 889,526 +0.56(+1.31%)
Jun 19, 2020 42.74 43.10 41.87 42.42 881,541 -0.02(-0.04%)
Jun 18, 2020 42.71 43.25 42.25 42.43 542,877 -0.78(-1.81%)
Jun 17, 2020 43.93 43.93 43.06 43.22 595,411 -0.48(-1.10%)
Jun 16, 2020 44.84 44.84 42.99 43.70 518,656 +0.69(+1.60%)
Jun 15, 2020 41.61 43.47 41.45 43.01 700,591 +0.12(+0.29%)
Jun 12, 2020 44.86 44.86 41.99 42.89 563,754 -0.52(-1.20%)
Jun 11, 2020 44.75 45.00 43.32 43.41 726,697 -2.94(-6.35%)
Jun 10, 2020 46.77 46.97 46.17 46.35 784,534 -0.61(-1.30%)
Jun 09, 2020 47.20 47.45 46.73 46.96 492,125 -1.05(-2.19%)
Jun 08, 2020 48.51 49.08 47.88 48.01 468,232 -0.31(-0.64%)
Jun 05, 2020 47.94 48.67 47.15 48.32 667,634 +1.35(+2.88%)
Jun 04, 2020 46.29 47.37 46.29 46.97 741,165 +0.30(+0.64%)
Jun 03, 2020 46.96 47.03 46.07 46.67 702,204 +0.58(+1.26%)
Jun 02, 2020 46.05 47.24 44.74 46.08 703,876 +1.02(+2.25%)
Jun 01, 2020 44.71 45.68 44.32 45.07 612,071 +0.48(+1.07%)
May 29, 2020 44.30 44.87 43.97 44.59 745,528 -0.07(-0.15%)
May 28, 2020 45.96 46.04 44.44 44.66 684,586 -1.07(-2.34%)
May 27, 2020 45.66 45.83 45.00 45.73 566,087 +1.13(+2.53%)
May 26, 2020 44.04 45.05 43.63 44.60 741,068 +2.20(+5.19%)
May 22, 2020 42.48 42.76 41.69 42.40 344,032 -0.03(-0.07%)
May 21, 2020 42.36 43.00 42.31 42.43 501,505 -0.12(-0.29%)
May 20, 2020 42.52 43.26 41.71 42.55 389,548 +0.74(+1.78%)
May 19, 2020 42.45 43.08 41.80 41.81 351,644 -0.86(-2.00%)
May 18, 2020 41.26 42.96 41.26 42.66 420,297 +3.07(+7.76%)
May 15, 2020 39.37 40.25 38.99 39.59 1,477,010 -0.08(-0.19%)
May 14, 2020 38.61 39.70 37.44 39.67 654,082 +0.30(+0.76%)
May 13, 2020 40.44 40.67 38.99 39.37 531,334 -1.48(-3.61%)
May 12, 2020 42.61 42.95 40.78 40.84 338,756 -1.68(-3.96%)
May 11, 2020 41.32 43.01 41.14 42.52 756,096 +0.56(+1.34%)
May 08, 2020 41.38 42.04 41.22 41.96 601,339 +1.28(+3.14%)
May 07, 2020 41.15 41.65 40.54 40.68 355,232 +0.10(+0.25%)
May 06, 2020 40.79 41.03 40.16 40.58 404,359 -0.03(-0.07%)
May 05, 2020 40.48 41.26 40.48 40.61 414,894 +0.53(+1.31%)
May 04, 2020 39.56 40.15 39.10 40.08 440,890 +0.06(+0.14%)
May 01, 2020 40.53 40.64 39.65 40.02 416,606 -1.17(-2.83%)
Apr 30, 2020 41.67 42.00 41.01 41.19 835,154 -1.18(-2.79%)
Apr 29, 2020 42.86 43.27 42.00 42.37 497,083 +0.45(+1.08%)
Apr 28, 2020 42.01 42.40 41.77 41.92 463,706 +0.82(+1.99%)
Apr 27, 2020 40.07 41.27 39.69 41.10 390,124 +1.47(+3.70%)
Apr 24, 2020 39.23 39.84 38.67 39.64 272,097 +0.73(+1.88%)
Apr 23, 2020 38.54 39.86 38.40 38.91 319,227 +0.56(+1.47%)
Apr 22, 2020 38.53 38.96 37.97 38.34 452,164 +0.66(+1.75%)
Apr 21, 2020 38.31 38.83 37.46 37.68 652,087 -1.81(-4.59%)
Apr 20, 2020 38.97 40.19 38.69 39.50 634,301 -0.22(-0.54%)
Apr 17, 2020 39.84 40.82 39.60 39.71 611,448 +1.19(+3.10%)
Apr 16, 2020 37.63 38.61 36.99 38.52 556,881 +0.91(+2.42%)
Apr 15, 2020 38.16 38.32 37.37 37.61 545,025 -1.82(-4.62%)
Apr 14, 2020 39.22 40.11 38.70 39.43 659,744 +1.20(+3.15%)
Apr 13, 2020 39.95 39.95 37.95 38.23 469,458 -1.87(-4.66%)
Apr 09, 2020 39.92 40.70 39.46 40.10 431,078 +0.93(+2.38%)
Apr 08, 2020 37.47 39.45 36.80 39.17 841,008 +1.79(+4.80%)
Apr 07, 2020 37.34 37.77 36.26 37.37 684,915 +1.55(+4.33%)
Apr 06, 2020 35.15 36.53 34.77 35.82 700,792 +2.24(+6.66%)
Apr 03, 2020 34.88 35.43 33.38 33.59 543,450 -1.46(-4.16%)
Apr 02, 2020 33.76 35.37 33.61 35.04 454,010 +1.14(+3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.