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 30, 2015 31.43 31.61 31.11 31.24 951,930 -0.38(-1.19%)
Jan 29, 2015 30.92 31.65 30.89 31.62 574,010 +0.62(+2.01%)
Jan 28, 2015 31.75 31.83 30.89 30.99 441,594 -0.49(-1.55%)
Jan 27, 2015 31.49 31.66 31.30 31.48 375,267 -0.50(-1.55%)
Jan 26, 2015 31.92 32.01 31.61 31.98 458,448 +0.07(+0.21%)
Jan 23, 2015 31.96 32.14 31.79 31.91 409,794 -0.08(-0.24%)
Jan 22, 2015 31.70 32.16 31.32 31.98 558,443 +0.47(+1.49%)
Jan 21, 2015 31.22 31.54 31.04 31.51 461,219 +0.30(+0.96%)
Jan 20, 2015 31.33 31.45 30.97 31.22 375,909 -0.06(-0.19%)
Jan 16, 2015 30.98 31.31 30.80 31.27 458,234 +0.19(+0.60%)
Jan 15, 2015 31.43 31.58 31.02 31.09 915,788 -0.15(-0.49%)
Jan 14, 2015 31.09 31.44 30.92 31.24 662,357 -0.23(-0.73%)
Jan 13, 2015 32.19 32.84 31.16 31.47 896,439 -0.53(-1.66%)
Jan 12, 2015 32.48 32.62 31.98 32.00 553,466 -0.48(-1.47%)
Jan 09, 2015 32.40 32.64 32.12 32.48 922,091 +0.08(+0.24%)
Jan 08, 2015 32.08 32.44 31.96 32.40 556,893 +0.55(+1.72%)
Jan 07, 2015 31.96 31.96 31.55 31.86 565,225 +0.18(+0.57%)
Jan 06, 2015 32.18 32.25 31.40 31.68 425,335 -0.46(-1.44%)
Jan 05, 2015 32.65 32.65 31.96 32.14 714,699 -0.73(-2.24%)
Jan 02, 2015 33.01 33.36 32.55 32.87 850,135 -0.14(-0.41%)
Dec 31, 2014 33.55 33.01 33.01 33.01 545,576 -0.52(-1.55%)
Dec 30, 2014 33.50 33.59 33.28 33.53 251,580 +0.02(+0.05%)
Dec 29, 2014 33.40 33.74 33.29 33.51 307,372 +0.03(+0.08%)
Dec 26, 2014 33.61 33.71 33.46 33.49 225,239 +0.03(+0.08%)
Dec 24, 2014 33.33 33.46 33.46 33.46 186,305 +0.02(+0.05%)
Dec 23, 2014 33.48 33.69 33.21 33.45 537,315 +0.19(+0.57%)
Dec 22, 2014 32.90 33.33 32.76 33.26 623,937 +0.36(+1.09%)
Dec 19, 2014 32.63 32.93 32.54 32.90 2,067,708 +0.16(+0.50%)
Dec 18, 2014 32.57 32.74 32.17 32.74 690,845 +0.61(+1.89%)
Dec 17, 2014 31.41 32.26 31.07 32.13 957,705 +0.77(+2.45%)
Dec 16, 2014 31.04 31.70 30.80 31.36 1,251,821 +0.17(+0.55%)
Dec 15, 2014 31.97 31.97 31.14 31.19 859,055 -0.56(-1.75%)
Dec 12, 2014 32.08 32.35 31.73 31.75 510,734 -0.64(-1.98%)
Dec 11, 2014 32.39 32.71 32.27 32.39 598,854 +0.08(+0.24%)
Dec 10, 2014 32.88 32.88 32.27 32.31 841,504 -0.67(-2.02%)
Dec 09, 2014 32.39 33.02 32.39 32.98 588,080 +0.15(+0.47%)
Dec 08, 2014 33.10 33.35 32.72 32.82 918,207 -0.32(-0.95%)
Dec 05, 2014 33.18 33.46 33.06 33.14 579,670 +0.01(+0.03%)
Dec 04, 2014 33.20 33.23 32.94 33.13 668,899 -0.12(-0.37%)
Dec 03, 2014 32.83 33.39 32.83 33.25 981,073 +0.26(+0.77%)
Dec 02, 2014 32.87 33.30 32.51 33.00 732,552 +0.10(+0.31%)
Dec 01, 2014 32.98 33.21 32.75 32.90 601,809 -0.29(-0.87%)
Nov 28, 2014 33.87 33.87 33.12 33.19 353,403 -0.65(-1.91%)
Nov 26, 2014 34.02 33.83 33.83 33.83 386,179 -0.09(-0.25%)
Nov 25, 2014 34.16 34.37 33.78 33.92 558,113 -0.10(-0.30%)
Nov 24, 2014 33.71 34.03 33.46 34.02 959,986 +0.40(+1.19%)
Nov 21, 2014 33.49 34.05 33.38 33.62 1,286,741 -0.30(-0.88%)
Nov 20, 2014 34.59 34.90 33.74 33.92 2,072,674 -2.46(-6.76%)
Nov 19, 2014 36.46 36.46 36.05 36.38 582,484 -0.14(-0.37%)
Nov 18, 2014 36.38 36.85 36.26 36.51 656,630 +0.20(+0.56%)
Nov 17, 2014 36.16 36.36 36.04 36.31 561,674 +0.14(+0.40%)
Nov 14, 2014 36.29 36.53 36.07 36.16 268,440 -0.21(-0.58%)
Nov 13, 2014 36.27 36.51 36.17 36.38 457,577 +0.06(+0.16%)
Nov 12, 2014 36.12 36.38 36.04 36.32 333,887 -0.03(-0.09%)
Nov 11, 2014 36.42 36.67 36.18 36.35 327,049 -0.14(-0.37%)
Nov 10, 2014 36.26 36.58 36.26 36.49 327,906 +0.23(+0.63%)
Nov 07, 2014 36.34 36.34 36.05 36.26 441,251 -0.03(-0.09%)
Nov 06, 2014 35.74 36.32 35.51 36.29 514,913 +0.64(+1.79%)
Nov 05, 2014 35.40 35.71 35.32 35.65 405,987 +0.28(+0.79%)
Nov 04, 2014 35.30 35.49 35.24 35.37 258,534 +0.03(+0.10%)
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.