Skip to main content

Donaldson Company (NY: DCI )

74.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 14.04 14.10 13.85 13.99 730,556 -0.11(-0.77%)
Jun 29, 2009 14.06 14.20 13.91 14.10 667,750 -0.01(-0.09%)
Jun 26, 2009 13.79 14.16 13.72 14.11 847,195 +0.28(+2.01%)
Jun 25, 2009 13.81 13.94 13.73 13.83 616,848 +0.32(+2.36%)
Jun 24, 2009 13.38 13.77 13.30 13.51 665,725 +0.17(+1.27%)
Jun 23, 2009 13.51 13.56 13.27 13.34 613,731 -0.08(-0.63%)
Jun 22, 2009 13.86 13.95 13.43 13.43 605,006 -0.54(-3.87%)
Jun 19, 2009 14.32 14.42 13.92 13.97 1,118,925 -0.23(-1.59%)
Jun 18, 2009 14.18 14.28 13.93 14.20 696,677 +0.08(+0.57%)
Jun 17, 2009 14.22 14.41 13.94 14.12 1,004,009 -0.08(-0.60%)
Jun 16, 2009 14.47 14.64 14.18 14.20 656,781 -0.17(-1.21%)
Jun 15, 2009 14.71 14.71 14.26 14.37 721,036 -0.57(-3.79%)
Jun 12, 2009 14.89 14.94 14.64 14.94 841,210 -0.14(-0.91%)
Jun 11, 2009 14.96 15.28 14.87 15.08 723,210 +0.22(+1.50%)
Jun 10, 2009 15.23 15.31 14.60 14.85 747,962 -0.22(-1.47%)
Jun 09, 2009 14.74 15.15 14.74 15.08 683,445 +0.30(+2.02%)
Jun 08, 2009 14.60 14.87 14.50 14.78 630,221 -0.01(-0.08%)
Jun 05, 2009 14.75 14.88 14.61 14.79 820,385 +0.20(+1.38%)
Jun 04, 2009 14.57 14.67 14.30 14.59 1,164,823 +0.15(+1.01%)
Jun 03, 2009 14.34 14.62 14.26 14.44 1,100,046 -0.10(-0.67%)
Jun 02, 2009 14.38 14.66 14.35 14.54 1,020,569 +0.04(+0.28%)
Jun 01, 2009 13.84 14.58 13.71 14.50 1,097,785 +0.89(+6.56%)
May 29, 2009 13.35 13.61 13.17 13.61 1,321,313 +0.27(+2.00%)
May 28, 2009 13.09 13.46 12.75 13.34 1,685,096 +0.29(+2.23%)
May 27, 2009 12.58 13.62 12.58 13.05 2,843,211 -0.39(-2.89%)
May 26, 2009 12.68 13.49 12.52 13.44 1,489,146 +0.67(+5.25%)
May 22, 2009 12.82 12.98 12.58 12.77 1,092,056 +0.05(+0.38%)
May 21, 2009 13.03 13.10 12.58 12.72 1,362,620 -0.42(-3.20%)
May 20, 2009 13.57 13.68 13.09 13.14 1,382,356 -0.28(-2.08%)
May 19, 2009 13.62 13.71 13.37 13.42 1,221,914 -0.15(-1.10%)
May 18, 2009 13.42 13.58 13.26 13.57 1,019,531 +0.32(+2.44%)
May 15, 2009 13.16 13.51 13.12 13.24 947,819 +0.06(+0.49%)
May 14, 2009 13.03 13.30 13.00 13.18 694,540 +0.17(+1.34%)
May 13, 2009 13.46 13.46 12.92 13.00 925,300 -0.72(-5.24%)
May 12, 2009 14.00 14.10 13.38 13.72 671,179 -0.16(-1.13%)
May 11, 2009 13.73 14.01 13.45 13.88 783,215 -0.07(-0.52%)
May 08, 2009 13.72 13.99 13.50 13.95 650,569 +0.51(+3.82%)
May 07, 2009 13.95 14.02 13.28 13.44 715,893 -0.41(-2.95%)
May 06, 2009 13.73 13.96 13.44 13.85 662,758 +0.26(+1.93%)
May 05, 2009 13.76 13.90 13.40 13.59 519,089 -0.26(-1.90%)
May 04, 2009 13.36 13.86 13.05 13.85 978,598 +0.72(+5.48%)
May 01, 2009 13.15 13.20 12.88 13.13 765,339 -0.19(-1.46%)
Apr 30, 2009 13.57 13.88 13.32 13.32 979,693 -0.13(-0.96%)
Apr 29, 2009 13.03 13.61 12.95 13.45 643,886 +0.59(+4.55%)
Apr 28, 2009 12.61 13.03 12.50 12.87 682,764 +0.06(+0.44%)
Apr 27, 2009 12.92 13.25 12.55 12.81 906,411 -0.41(-3.12%)
Apr 24, 2009 12.79 13.41 12.66 13.22 821,157 +0.55(+4.37%)
Apr 23, 2009 12.71 12.73 12.32 12.67 766,104 +0.02(+0.19%)
Apr 22, 2009 12.12 12.96 12.06 12.65 969,655 +0.39(+3.16%)
Apr 21, 2009 11.88 12.27 11.55 12.26 1,046,960 +0.45(+3.83%)
Apr 20, 2009 12.22 12.22 11.68 11.81 905,079 -0.80(-6.31%)
Apr 17, 2009 12.67 12.72 12.48 12.60 556,023 -0.08(-0.64%)
Apr 16, 2009 12.34 12.75 12.19 12.68 551,809 +0.49(+4.04%)
Apr 15, 2009 12.12 12.25 11.95 12.19 481,342 +0.05(+0.40%)
Apr 14, 2009 12.17 12.31 11.92 12.14 754,615 -0.24(-1.96%)
Apr 13, 2009 12.40 12.46 12.09 12.38 1,045,267 -0.19(-1.48%)
Apr 09, 2009 11.93 12.58 11.93 12.57 1,699,669 +0.87(+7.46%)
Apr 08, 2009 11.71 11.83 11.47 11.70 941,892 +0.11(+0.91%)
Apr 07, 2009 11.61 11.85 11.50 11.59 1,465,552 -0.24(-2.05%)
Apr 06, 2009 11.95 11.98 11.62 11.83 1,446,120 -0.26(-2.17%)
Apr 03, 2009 11.97 12.12 11.83 12.10 842,065 +0.08(+0.67%)
Apr 02, 2009 11.45 12.18 11.26 12.02 1,309,443 +0.85(+7.63%)
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.