Skip to main content

Donaldson Company (NY: DCI )

72.25 +0.32 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 30.09 30.20 29.64 29.71 890,391 -0.14(-0.45%)
Jan 30, 2012 29.23 30.11 29.09 29.85 842,927 +0.42(+1.42%)
Jan 27, 2012 28.99 29.59 28.99 29.43 539,879 +0.28(+0.96%)
Jan 26, 2012 29.51 29.65 29.09 29.15 883,043 -0.13(-0.44%)
Jan 25, 2012 29.15 29.38 28.92 29.28 649,127 +0.06(+0.21%)
Jan 24, 2012 28.88 29.22 28.85 29.22 402,560 +0.11(+0.40%)
Jan 23, 2012 29.27 29.53 28.97 29.10 320,485 -0.18(-0.63%)
Jan 20, 2012 29.66 29.66 29.12 29.29 511,212 -0.47(-1.57%)
Jan 19, 2012 29.87 30.01 29.65 29.75 692,593 -0.02(-0.07%)
Jan 18, 2012 29.48 29.78 29.32 29.77 383,366 +0.25(+0.86%)
Jan 17, 2012 29.26 29.69 29.26 29.52 486,714 +0.31(+1.06%)
Jan 13, 2012 28.94 29.24 28.69 29.21 517,979 +0.04(+0.14%)
Jan 12, 2012 29.13 29.27 28.81 29.17 821,354 +0.24(+0.84%)
Jan 11, 2012 28.64 29.00 28.52 28.93 429,324 +0.16(+0.57%)
Jan 10, 2012 28.72 28.76 28.55 28.76 523,425 +0.39(+1.36%)
Jan 09, 2012 28.15 28.52 28.13 28.38 789,348 +0.32(+1.16%)
Jan 06, 2012 28.39 28.39 28.04 28.05 511,908 -0.33(-1.16%)
Jan 05, 2012 27.95 28.43 27.64 28.38 451,239 +0.21(+0.76%)
Jan 04, 2012 27.99 28.32 27.91 28.17 342,806 +0.19(+0.68%)
Dec 30, 2011 28.33 28.43 27.95 27.98 391,292 -0.35(-1.25%)
Dec 29, 2011 27.64 28.45 27.64 28.33 677,626 +0.70(+2.54%)
Dec 28, 2011 28.15 28.23 27.54 27.63 510,592 -0.58(-2.04%)
Dec 27, 2011 28.13 28.44 28.06 28.20 603,084 +0.07(+0.23%)
Dec 23, 2011 28.15 28.16 27.92 28.14 970,325 +0.18(+0.63%)
Dec 21, 2011 28.11 28.11 27.55 27.96 850,446 -0.02(-0.07%)
Dec 20, 2011 28.10 28.45 27.94 27.98 1,190,654 +0.46(+1.69%)
Dec 19, 2011 28.12 28.42 27.44 27.52 632,208 -0.44(-1.56%)
Dec 16, 2011 27.81 28.21 27.62 27.95 1,851,816 +0.42(+1.54%)
Dec 15, 2011 27.75 27.96 27.38 27.53 758,015 +0.17(+0.62%)
Dec 14, 2011 27.79 27.88 27.23 27.36 819,886 -0.70(-2.50%)
Dec 13, 2011 28.50 28.72 27.79 28.06 1,585,768 -0.19(-0.68%)
Dec 12, 2011 28.35 28.35 27.90 28.26 1,011,334 -0.41(-1.43%)
Dec 09, 2011 27.69 29.06 27.64 28.67 1,052,510 +0.95(+3.44%)
Dec 08, 2011 28.01 28.16 27.64 27.72 848,794 -0.60(-2.10%)
Dec 07, 2011 28.15 28.47 27.74 28.31 747,170 -0.09(-0.30%)
Dec 06, 2011 27.93 28.52 27.91 28.40 1,049,768 +0.44(+1.59%)
Dec 05, 2011 27.95 28.23 27.62 27.95 616,861 +0.48(+1.75%)
Dec 02, 2011 28.17 28.27 27.39 27.47 682,526 -0.32(-1.17%)
Dec 01, 2011 28.04 28.53 27.72 27.80 765,938 -0.23(-0.82%)
Nov 30, 2011 27.13 28.15 27.13 28.03 1,115,231 +1.51(+5.69%)
Nov 29, 2011 26.37 26.75 26.21 26.52 577,390 +0.13(+0.48%)
Nov 28, 2011 26.15 26.50 25.99 26.39 711,846 +1.00(+3.92%)
Nov 25, 2011 25.56 25.86 25.35 25.40 340,073 -0.30(-1.17%)
Nov 23, 2011 26.21 26.33 25.46 25.69 609,834 -0.82(-3.11%)
Nov 22, 2011 26.48 26.70 26.24 26.52 560,547 -0.06(-0.22%)
Nov 21, 2011 26.65 26.84 26.48 26.58 847,789 -0.58(-2.14%)
Nov 18, 2011 27.02 27.31 26.69 27.16 1,053,082 +0.22(+0.82%)
Nov 17, 2011 27.40 27.88 26.75 26.94 1,403,702 -1.00(-3.60%)
Nov 16, 2011 27.79 28.55 27.73 27.94 807,895 -0.16(-0.57%)
Nov 15, 2011 27.59 28.27 27.42 28.10 917,015 +0.36(+1.32%)
Nov 14, 2011 27.53 27.81 27.23 27.74 718,459 +0.06(+0.22%)
Nov 11, 2011 27.27 27.82 27.20 27.68 470,648 +0.71(+2.65%)
Nov 10, 2011 26.88 27.21 26.66 26.96 598,714 +0.49(+1.86%)
Nov 09, 2011 27.01 27.28 26.42 26.47 682,618 -1.21(-4.37%)
Nov 08, 2011 27.47 27.76 26.88 27.68 664,550 +0.46(+1.70%)
Nov 07, 2011 27.40 27.47 26.66 27.22 605,772 -0.14(-0.52%)
Nov 04, 2011 26.63 27.36 26.55 27.36 976,538 +0.41(+1.51%)
Nov 03, 2011 26.54 27.04 26.23 26.95 598,112 +0.81(+3.09%)
Nov 02, 2011 25.82 26.16 25.49 26.15 707,798 +0.87(+3.44%)
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.