Skip to main content

Donaldson Company (NY: DCI )

72.83 +0.31 (+0.43%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.65 37.65 37.06 37.56 1,729,577 -0.23(-0.61%)
Jan 30, 2017 37.86 37.86 37.40 37.79 496,434 -0.28(-0.75%)
Jan 27, 2017 37.95 38.15 37.78 38.08 679,134 +0.05(+0.14%)
Jan 26, 2017 38.56 38.58 37.91 38.03 769,912 -0.53(-1.38%)
Jan 25, 2017 38.23 38.64 37.96 38.56 753,857 +0.62(+1.64%)
Jan 24, 2017 37.47 38.07 37.31 37.94 635,540 +0.68(+1.84%)
Jan 23, 2017 37.29 37.47 36.98 37.25 458,092 -0.26(-0.69%)
Jan 20, 2017 37.40 37.51 37.21 37.51 469,207 +0.20(+0.55%)
Jan 19, 2017 37.37 37.63 37.11 37.30 434,788 +0.04(+0.12%)
Jan 18, 2017 37.14 37.59 37.01 37.26 487,464 +0.20(+0.55%)
Jan 17, 2017 37.40 37.46 36.88 37.06 579,929 -0.52(-1.37%)
Jan 13, 2017 37.57 37.57 37.57 0 +0.32(+0.86%)
Jan 12, 2017 37.59 37.59 36.90 37.25 600,593 -0.48(-1.27%)
Jan 11, 2017 37.27 37.74 37.24 37.73 571,661 +0.50(+1.34%)
Jan 10, 2017 36.96 37.27 36.90 37.23 644,939 +0.52(+1.43%)
Jan 09, 2017 37.07 37.19 36.70 36.71 449,557 -0.60(-1.62%)
Jan 06, 2017 37.60 37.71 37.27 37.31 732,114 -0.16(-0.43%)
Jan 05, 2017 37.71 37.82 37.04 37.47 1,058,965 -0.32(-0.85%)
Jan 04, 2017 37.58 37.99 37.55 37.79 712,896 +0.22(+0.59%)
Jan 03, 2017 37.78 37.97 37.17 37.57 807,573 +0.16(+0.43%)
Dec 30, 2016 37.41 37.41 37.41 0 -0.29(-0.78%)
Dec 29, 2016 37.61 37.87 37.41 37.70 551,358 +0.13(+0.36%)
Dec 28, 2016 37.98 38.18 37.51 37.57 401,423 -0.35(-0.91%)
Dec 27, 2016 37.98 38.22 37.77 37.92 481,691 -0.12(-0.30%)
Dec 23, 2016 38.03 38.03 38.03 0 -0.04(-0.09%)
Dec 22, 2016 38.19 38.29 37.95 38.07 564,917 -0.12(-0.30%)
Dec 21, 2016 38.25 38.55 38.06 38.19 476,275 -0.18(-0.46%)
Dec 20, 2016 38.61 38.68 38.23 38.36 604,038 -0.04(-0.09%)
Dec 19, 2016 38.03 38.40 37.86 38.40 555,104 +0.42(+1.10%)
Dec 16, 2016 38.54 38.83 37.95 37.98 2,050,017 -0.71(-1.84%)
Dec 15, 2016 38.41 39.01 38.41 38.69 821,130 +0.17(+0.44%)
Dec 14, 2016 39.15 39.56 38.51 38.52 595,108 -0.70(-1.79%)
Dec 13, 2016 39.55 39.55 38.83 39.23 669,242 -0.04(-0.11%)
Dec 12, 2016 39.80 39.84 39.00 39.27 588,073 -0.35(-0.88%)
Dec 09, 2016 39.50 39.69 39.39 39.62 758,574 +0.06(+0.16%)
Dec 08, 2016 39.60 39.76 39.30 39.55 980,098 +0.14(+0.36%)
Dec 07, 2016 39.14 39.57 39.13 39.41 1,077,685 +0.25(+0.64%)
Dec 06, 2016 38.65 39.39 38.43 39.16 1,450,497 +0.63(+1.64%)
Dec 05, 2016 38.59 38.63 38.41 38.53 1,478,599 +0.03(+0.07%)
Dec 02, 2016 39.63 39.76 38.34 38.51 2,489,467 -1.30(-3.27%)
Dec 01, 2016 37.20 40.99 37.20 39.81 4,114,191 +3.89(+10.82%)
Nov 30, 2016 35.74 36.02 35.57 35.92 1,070,370 +0.47(+1.32%)
Nov 29, 2016 35.25 35.67 34.97 35.45 680,209 +0.04(+0.10%)
Nov 28, 2016 35.99 36.03 35.27 35.42 987,869 -0.72(-1.99%)
Nov 25, 2016 35.95 36.14 35.91 36.13 153,711 +0.20(+0.57%)
Nov 23, 2016 35.93 35.93 35.93 0 -0.02(-0.05%)
Nov 22, 2016 35.37 35.98 35.23 35.95 535,283 +0.67(+1.91%)
Nov 21, 2016 35.79 35.85 35.15 35.27 1,279,690 -0.24(-0.67%)
Nov 18, 2016 35.49 35.57 35.37 35.51 380,040 +0.00(+0.00%)
Nov 17, 2016 35.89 35.95 35.48 35.51 390,592 -0.23(-0.64%)
Nov 16, 2016 35.96 36.09 35.54 35.74 576,624 -0.35(-0.96%)
Nov 15, 2016 36.25 36.27 35.96 36.09 713,946 -0.16(-0.44%)
Nov 14, 2016 35.78 36.26 35.73 36.25 529,639 +0.78(+2.20%)
Nov 11, 2016 35.26 35.62 35.24 35.47 838,338 +0.09(+0.25%)
Nov 10, 2016 34.54 35.46 34.48 35.38 1,216,461 +1.05(+3.07%)
Nov 09, 2016 32.79 34.50 32.79 34.33 952,666 +1.24(+3.75%)
Nov 08, 2016 32.69 33.31 32.62 33.09 382,467 +0.22(+0.67%)
Nov 07, 2016 32.50 32.88 32.49 32.86 446,329 +0.87(+2.71%)
Nov 04, 2016 31.93 32.32 31.82 32.00 637,309 +0.07(+0.22%)
Nov 03, 2016 31.88 32.07 31.78 31.93 436,322 +0.03(+0.08%)
Nov 02, 2016 31.82 32.13 31.75 31.90 511,909 -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.