Skip to main content

Donaldson Company (NY: DCI )

72.69 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.64 37.64 37.04 37.55 1,730,216 -0.23(-0.61%)
Jan 30, 2017 37.84 37.84 37.39 37.78 496,618 -0.28(-0.75%)
Jan 27, 2017 37.93 38.14 37.77 38.06 679,385 +0.05(+0.14%)
Jan 26, 2017 38.54 38.56 37.90 38.01 770,197 -0.53(-1.38%)
Jan 25, 2017 38.22 38.62 37.95 38.54 754,135 +0.62(+1.64%)
Jan 24, 2017 37.46 38.06 37.30 37.92 635,775 +0.68(+1.84%)
Jan 23, 2017 37.27 37.45 36.97 37.24 458,261 -0.26(-0.69%)
Jan 20, 2017 37.39 37.50 37.19 37.50 469,380 +0.20(+0.55%)
Jan 19, 2017 37.35 37.62 37.10 37.29 434,949 +0.04(+0.12%)
Jan 18, 2017 37.13 37.58 37.00 37.25 487,644 +0.20(+0.55%)
Jan 17, 2017 37.39 37.44 36.86 37.04 580,144 -0.52(-1.37%)
Jan 13, 2017 37.56 37.56 37.56 0 +0.32(+0.86%)
Jan 12, 2017 37.58 37.58 36.88 37.24 600,815 -0.48(-1.27%)
Jan 11, 2017 37.26 37.73 37.23 37.72 571,872 +0.50(+1.34%)
Jan 10, 2017 36.94 37.26 36.89 37.22 645,177 +0.52(+1.43%)
Jan 09, 2017 37.06 37.18 36.69 36.70 449,723 -0.60(-1.62%)
Jan 06, 2017 37.58 37.70 37.26 37.30 732,384 -0.16(-0.43%)
Jan 05, 2017 37.70 37.81 37.02 37.46 1,059,356 -0.32(-0.85%)
Jan 04, 2017 37.57 37.98 37.53 37.78 713,159 +0.22(+0.59%)
Jan 03, 2017 37.77 37.96 37.16 37.56 807,872 +0.16(+0.43%)
Dec 30, 2016 37.40 37.40 37.40 0 -0.29(-0.78%)
Dec 29, 2016 37.59 37.85 37.39 37.69 551,561 +0.13(+0.35%)
Dec 28, 2016 37.97 38.17 37.50 37.56 401,571 -0.35(-0.91%)
Dec 27, 2016 37.97 38.21 37.75 37.90 481,869 -0.12(-0.30%)
Dec 23, 2016 38.02 38.02 38.02 0 -0.04(-0.09%)
Dec 22, 2016 38.18 38.28 37.93 38.06 565,125 -0.12(-0.30%)
Dec 21, 2016 38.23 38.53 38.05 38.17 476,451 -0.18(-0.46%)
Dec 20, 2016 38.60 38.67 38.22 38.35 604,261 -0.04(-0.09%)
Dec 19, 2016 38.01 38.39 37.84 38.38 555,309 +0.42(+1.10%)
Dec 16, 2016 38.53 38.81 37.93 37.97 2,050,774 -0.71(-1.84%)
Dec 15, 2016 38.39 39.00 38.39 38.68 821,434 +0.17(+0.44%)
Dec 14, 2016 39.13 39.55 38.49 38.51 595,328 -0.70(-1.79%)
Dec 13, 2016 39.54 39.54 38.81 39.21 669,489 -0.04(-0.11%)
Dec 12, 2016 39.79 39.82 38.99 39.26 588,290 -0.35(-0.88%)
Dec 09, 2016 39.49 39.67 39.38 39.60 758,855 +0.06(+0.16%)
Dec 08, 2016 39.58 39.74 39.28 39.54 980,460 +0.14(+0.36%)
Dec 07, 2016 39.12 39.56 39.11 39.40 1,078,083 +0.25(+0.64%)
Dec 06, 2016 38.63 39.37 38.41 39.15 1,451,032 +0.63(+1.64%)
Dec 05, 2016 38.57 38.62 38.39 38.52 1,479,146 +0.03(+0.07%)
Dec 02, 2016 39.61 39.74 38.32 38.49 2,490,386 -1.30(-3.27%)
Dec 01, 2016 37.18 40.98 37.18 39.79 4,115,710 +3.89(+10.82%)
Nov 30, 2016 35.73 36.00 35.55 35.91 1,070,766 +0.47(+1.32%)
Nov 29, 2016 35.23 35.66 34.96 35.44 680,460 +0.04(+0.10%)
Nov 28, 2016 35.98 36.01 35.26 35.40 988,234 -0.72(-1.99%)
Nov 25, 2016 35.93 36.13 35.90 36.12 153,768 +0.20(+0.57%)
Nov 23, 2016 35.92 35.92 35.92 0 -0.02(-0.05%)
Nov 22, 2016 35.36 35.97 35.22 35.93 535,481 +0.67(+1.91%)
Nov 21, 2016 35.77 35.84 35.14 35.26 1,280,163 -0.24(-0.67%)
Nov 18, 2016 35.47 35.56 35.36 35.50 380,180 +0.00(+0.00%)
Nov 17, 2016 35.88 35.93 35.46 35.50 390,736 -0.23(-0.64%)
Nov 16, 2016 35.94 36.07 35.53 35.73 576,837 -0.35(-0.96%)
Nov 15, 2016 36.23 36.26 35.94 36.07 714,209 -0.16(-0.44%)
Nov 14, 2016 35.76 36.24 35.71 36.23 529,835 +0.78(+2.20%)
Nov 11, 2016 35.24 35.61 35.22 35.46 838,648 +0.09(+0.25%)
Nov 10, 2016 34.53 35.45 34.46 35.37 1,216,911 +1.05(+3.07%)
Nov 09, 2016 32.78 34.49 32.78 34.31 953,017 +1.24(+3.75%)
Nov 08, 2016 32.68 33.30 32.60 33.07 382,608 +0.22(+0.67%)
Nov 07, 2016 32.49 32.87 32.48 32.85 446,493 +0.87(+2.71%)
Nov 04, 2016 31.91 32.31 31.81 31.98 637,544 +0.07(+0.22%)
Nov 03, 2016 31.87 32.06 31.76 31.91 436,483 +0.03(+0.08%)
Nov 02, 2016 31.81 32.12 31.74 31.89 512,098 -0.01(-0.03%)
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.