Skip to main content

Donaldson Company (NY: DCI )

71.93 -0.76 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 15.56 15.81 15.38 15.39 1,085,578 -0.23(-1.49%)
Jan 28, 2010 15.94 15.94 15.63 15.63 564,604 -0.24(-1.52%)
Jan 27, 2010 15.87 15.94 15.66 15.87 647,649 -0.10(-0.63%)
Jan 26, 2010 15.99 16.13 15.92 15.97 548,754 -0.13(-0.80%)
Jan 25, 2010 16.34 16.38 15.96 16.10 547,964 -0.17(-1.04%)
Jan 22, 2010 16.54 16.54 16.25 16.27 702,488 -0.23(-1.39%)
Jan 21, 2010 16.71 16.75 16.30 16.49 673,207 -0.24(-1.44%)
Jan 20, 2010 16.83 16.84 16.60 16.74 644,891 -0.29(-1.73%)
Jan 19, 2010 16.81 17.06 16.74 17.03 878,311 +0.24(+1.44%)
Jan 15, 2010 16.94 16.79 16.79 16.79 1,308,302 -0.23(-1.32%)
Jan 14, 2010 17.12 17.13 16.84 17.01 1,450,879 -0.23(-1.31%)
Jan 13, 2010 17.16 17.34 17.06 17.24 586,910 +0.09(+0.54%)
Jan 12, 2010 17.21 17.32 17.05 17.15 661,487 -0.18(-1.05%)
Jan 11, 2010 17.32 17.41 17.16 17.33 578,105 +0.03(+0.19%)
Jan 08, 2010 17.20 17.30 17.08 17.30 750,460 +0.08(+0.47%)
Jan 07, 2010 16.93 17.24 16.91 17.22 766,045 +0.21(+1.23%)
Jan 06, 2010 16.82 17.03 16.78 17.01 794,213 +0.14(+0.81%)
Jan 05, 2010 17.22 17.22 16.81 16.87 947,456 -0.39(-2.26%)
Jan 04, 2010 17.20 17.41 17.02 17.26 803,381 +0.14(+0.80%)
Dec 31, 2009 17.28 17.12 17.12 17.12 1,186,565 -0.19(-1.12%)
Dec 30, 2009 17.33 17.48 17.27 17.32 435,980 -0.14(-0.83%)
Dec 29, 2009 17.60 17.60 17.42 17.46 658,181 -0.07(-0.39%)
Dec 28, 2009 17.54 17.60 17.31 17.53 936,415 +0.02(+0.14%)
Dec 24, 2009 17.51 17.58 17.37 17.50 216,086 -0.01(-0.05%)
Dec 23, 2009 17.23 17.55 17.17 17.51 824,074 +0.23(+1.35%)
Dec 22, 2009 17.11 17.30 17.03 17.28 999,691 +0.26(+1.54%)
Dec 21, 2009 16.97 17.09 16.89 17.02 858,891 +0.13(+0.79%)
Dec 18, 2009 16.85 16.99 16.82 16.89 1,831,323 +0.06(+0.36%)
Dec 17, 2009 17.14 17.14 16.76 16.82 1,005,191 -0.47(-2.72%)
Dec 16, 2009 17.30 17.36 17.10 17.30 765,980 +0.08(+0.49%)
Dec 15, 2009 17.05 17.33 17.00 17.21 1,088,100 +0.05(+0.31%)
Dec 14, 2009 17.11 17.19 17.06 17.16 788,241 +0.09(+0.54%)
Dec 11, 2009 17.00 17.09 16.75 17.07 1,083,329 +0.14(+0.83%)
Dec 10, 2009 16.94 17.09 16.86 16.93 1,146,856 +0.09(+0.55%)
Dec 09, 2009 16.81 16.93 16.68 16.83 3,682,671 -0.08(-0.45%)
Dec 08, 2009 16.86 17.06 16.65 16.91 1,698,607 -0.15(-0.87%)
Dec 07, 2009 17.22 17.22 16.89 17.06 1,331,326 -0.15(-0.87%)
Dec 04, 2009 17.20 17.42 17.05 17.21 1,042,344 +0.25(+1.50%)
Dec 03, 2009 17.13 17.22 16.87 16.95 1,041,231 -0.10(-0.57%)
Dec 02, 2009 17.29 17.40 16.89 17.05 1,126,616 -0.23(-1.35%)
Dec 01, 2009 17.22 17.39 17.16 17.28 1,096,855 +0.18(+1.04%)
Nov 30, 2009 17.18 17.19 16.73 17.11 1,892,708 -0.15(-0.86%)
Nov 27, 2009 17.24 17.57 17.11 17.26 996,774 -0.41(-2.35%)
Nov 25, 2009 17.77 17.80 17.57 17.67 963,550 +0.03(+0.16%)
Nov 24, 2009 17.81 17.88 17.47 17.64 1,214,840 -0.03(-0.18%)
Nov 23, 2009 18.08 18.11 17.62 17.67 1,551,332 -0.08(-0.48%)
Nov 20, 2009 17.58 17.99 17.57 17.76 1,447,398 -0.25(-1.36%)
Nov 19, 2009 17.77 18.19 17.48 18.00 5,800,131 +1.32(+7.89%)
Nov 18, 2009 16.56 16.84 16.43 16.69 2,446,051 +0.04(+0.22%)
Nov 17, 2009 16.48 16.66 16.37 16.65 1,790,769 +0.27(+1.62%)
Nov 16, 2009 15.75 16.41 15.75 16.39 1,649,800 +0.72(+4.60%)
Nov 13, 2009 15.58 15.76 15.48 15.67 781,560 +0.13(+0.83%)
Nov 12, 2009 15.69 15.94 15.49 15.54 1,040,381 -0.24(-1.51%)
Nov 11, 2009 15.94 15.99 15.63 15.77 698,262 +0.03(+0.18%)
Nov 10, 2009 15.73 15.92 15.57 15.75 630,750 -0.10(-0.61%)
Nov 09, 2009 15.55 15.86 15.55 15.84 742,848 +0.48(+3.12%)
Nov 06, 2009 15.56 15.71 15.32 15.36 1,156,707 -0.29(-1.83%)
Nov 05, 2009 15.32 15.69 15.32 15.65 1,176,950 +0.41(+2.69%)
Nov 04, 2009 15.59 15.66 15.17 15.24 1,281,925 -0.16(-1.05%)
Nov 03, 2009 15.11 15.47 14.69 15.40 2,395,401 +1.03(+7.14%)
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.