Skip to main content

Donaldson Company (NY: DCI )

71.68 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 30.84 30.88 30.69 30.76 710,613 +0.11(+0.36%)
Jun 29, 2015 30.77 30.87 30.63 30.64 818,447 -0.31(-1.00%)
Jun 26, 2015 30.91 31.06 30.87 30.95 780,756 +0.02(+0.06%)
Jun 25, 2015 31.09 31.09 30.88 30.94 720,270 -0.04(-0.14%)
Jun 24, 2015 30.94 31.04 30.82 30.98 503,333 +0.04(+0.14%)
Jun 23, 2015 30.93 31.03 30.80 30.94 389,901 -0.01(-0.03%)
Jun 22, 2015 31.19 31.21 30.86 30.94 698,997 -0.07(-0.22%)
Jun 19, 2015 31.25 31.27 31.00 31.01 868,516 -0.21(-0.69%)
Jun 18, 2015 31.09 31.45 31.01 31.23 514,544 +0.21(+0.69%)
Jun 17, 2015 31.01 31.29 30.89 31.01 778,544 -0.01(-0.03%)
Jun 16, 2015 30.82 31.22 30.58 31.02 644,614 +0.18(+0.58%)
Jun 15, 2015 30.58 30.90 30.35 30.84 1,270,779 +0.04(+0.14%)
Jun 12, 2015 30.71 30.86 30.64 30.80 899,625 +0.07(+0.22%)
Jun 11, 2015 30.49 30.74 30.46 30.73 843,610 +0.25(+0.81%)
Jun 10, 2015 30.48 30.70 30.35 30.48 1,118,902 +0.09(+0.31%)
Jun 09, 2015 30.60 30.72 30.34 30.39 797,541 -0.15(-0.50%)
Jun 08, 2015 30.76 30.90 30.38 30.54 573,935 -0.21(-0.67%)
Jun 05, 2015 30.51 30.76 30.41 30.75 531,546 +0.15(+0.48%)
Jun 04, 2015 30.88 30.88 30.53 30.60 763,548 -0.42(-1.35%)
Jun 03, 2015 30.95 31.25 30.92 31.02 333,112 +0.18(+0.58%)
Jun 02, 2015 30.77 31.10 30.71 30.84 480,473 +0.03(+0.11%)
Jun 01, 2015 30.49 30.92 30.40 30.81 882,880 +0.32(+1.04%)
May 29, 2015 30.92 31.24 30.47 30.49 1,135,586 -0.53(-1.71%)
May 28, 2015 31.11 31.12 30.85 31.02 673,267 -0.18(-0.58%)
May 27, 2015 31.09 31.25 30.81 31.20 660,956 +0.15(+0.47%)
May 26, 2015 31.04 31.17 30.88 31.05 1,086,372 -0.08(-0.25%)
May 22, 2015 31.15 31.13 31.13 31.13 745,119 -0.01(-0.03%)
May 21, 2015 30.07 31.82 30.07 31.14 1,096,246 +0.67(+2.19%)
May 20, 2015 30.51 30.56 30.24 30.47 1,164,150 -0.03(-0.08%)
May 19, 2015 30.80 30.91 30.43 30.50 648,896 -0.23(-0.75%)
May 18, 2015 30.75 30.89 30.50 30.73 588,067 -0.11(-0.36%)
May 15, 2015 31.04 31.29 30.70 30.84 575,438 -0.25(-0.80%)
May 14, 2015 30.85 31.11 30.64 31.09 703,784 +0.42(+1.37%)
May 13, 2015 30.57 30.85 30.38 30.67 791,135 +0.19(+0.62%)
May 12, 2015 30.45 30.70 30.41 30.48 992,805 +0.21(+0.71%)
May 11, 2015 30.17 30.37 30.00 30.27 798,933 +0.02(+0.06%)
May 08, 2015 30.39 30.44 30.13 30.25 909,948 +0.23(+0.77%)
May 07, 2015 29.93 30.19 29.87 30.02 821,517 -0.03(-0.11%)
May 06, 2015 30.34 30.37 29.79 30.05 930,380 -0.13(-0.43%)
May 05, 2015 30.17 30.52 30.05 30.18 1,084,711 -0.38(-1.23%)
May 04, 2015 30.99 31.43 30.51 30.56 2,390,073 -1.68(-5.20%)
May 01, 2015 32.02 32.31 31.94 32.23 312,100 +0.28(+0.88%)
Apr 30, 2015 32.22 32.41 31.88 31.95 544,234 -0.45(-1.40%)
Apr 29, 2015 32.22 32.53 32.22 32.41 470,936 -0.13(-0.39%)
Apr 28, 2015 32.15 32.56 31.98 32.53 591,258 +0.29(+0.90%)
Apr 27, 2015 32.06 32.29 32.00 32.24 339,259 +0.29(+0.91%)
Apr 24, 2015 32.15 32.16 31.75 31.95 238,951 -0.14(-0.43%)
Apr 23, 2015 31.99 32.25 31.88 32.09 448,953 +0.05(+0.16%)
Apr 22, 2015 32.03 32.15 31.70 32.04 406,405 +0.08(+0.24%)
Apr 21, 2015 32.43 32.55 31.87 31.96 1,037,682 -0.31(-0.95%)
Apr 20, 2015 32.23 32.53 32.22 32.27 526,628 +0.07(+0.21%)
Apr 17, 2015 31.93 32.20 31.74 32.20 668,121 +0.07(+0.21%)
Apr 16, 2015 31.98 32.35 31.82 32.13 460,303 -0.01(-0.03%)
Apr 15, 2015 31.76 32.42 31.62 32.14 538,658 +0.50(+1.57%)
Apr 14, 2015 31.62 31.76 31.45 31.64 512,895 -0.11(-0.35%)
Apr 13, 2015 31.91 32.06 31.71 31.76 405,999 -0.22(-0.70%)
Apr 10, 2015 32.16 32.32 31.93 31.98 378,679 -0.06(-0.19%)
Apr 09, 2015 31.86 32.05 31.68 32.04 751,441 +0.14(+0.43%)
Apr 08, 2015 31.94 32.01 31.70 31.90 463,724 -0.05(-0.16%)
Apr 07, 2015 32.16 32.35 31.92 31.95 445,925 -0.21(-0.64%)
Apr 06, 2015 31.79 32.39 31.72 32.16 1,036,508 +0.25(+0.78%)
Apr 02, 2015 31.85 31.91 31.91 31.91 457,293 +0.02(+0.05%)
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.