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 31, 2019 43.40 43.90 42.81 43.38 1,223,545 -0.15(-0.34%)
Jan 30, 2019 43.52 43.76 42.63 43.52 390,768 +0.38(+0.87%)
Jan 29, 2019 43.11 43.50 42.90 43.15 331,868 +0.28(+0.66%)
Jan 28, 2019 43.12 43.24 42.44 42.86 413,301 -0.88(-2.01%)
Jan 25, 2019 43.54 44.22 43.16 43.74 449,190 +0.72(+1.66%)
Jan 24, 2019 42.68 43.18 42.68 43.03 330,009 +0.27(+0.62%)
Jan 23, 2019 43.36 43.50 42.49 42.76 343,303 -0.35(-0.81%)
Jan 22, 2019 43.78 44.16 42.66 43.11 568,097 -1.18(-2.67%)
Jan 18, 2019 43.62 44.49 43.60 44.29 579,991 +0.92(+2.11%)
Jan 17, 2019 42.19 43.65 42.09 43.38 863,110 +0.86(+2.03%)
Jan 16, 2019 41.94 42.72 41.72 42.51 474,193 +0.56(+1.33%)
Jan 15, 2019 42.48 42.48 41.60 41.95 630,568 -0.36(-0.85%)
Jan 14, 2019 41.94 42.51 41.69 42.31 654,193 +0.06(+0.15%)
Jan 11, 2019 41.85 42.28 41.61 42.25 485,815 +0.17(+0.41%)
Jan 10, 2019 40.96 42.09 40.92 42.07 486,865 +0.84(+2.05%)
Jan 09, 2019 40.98 41.38 40.82 41.23 782,901 +0.41(+1.01%)
Jan 08, 2019 40.20 40.89 39.90 40.82 656,494 +1.17(+2.94%)
Jan 07, 2019 39.49 40.27 39.08 39.65 384,893 +0.10(+0.26%)
Jan 04, 2019 39.08 39.78 38.92 39.55 872,330 +1.15(+2.99%)
Jan 03, 2019 39.27 39.32 38.13 38.40 508,085 -1.06(-2.70%)
Jan 02, 2019 39.04 39.60 38.57 39.47 530,700 -0.34(-0.85%)
Dec 31, 2018 39.31 39.82 38.86 39.81 574,105 +0.71(+1.81%)
Dec 28, 2018 39.47 39.91 38.87 39.10 535,955 -0.30(-0.77%)
Dec 27, 2018 38.04 39.40 37.99 39.40 768,821 +0.63(+1.63%)
Dec 26, 2018 37.46 38.80 36.94 38.77 766,578 +1.42(+3.81%)
Dec 24, 2018 38.36 38.49 37.27 37.35 319,044 -1.39(-3.58%)
Dec 21, 2018 39.55 40.21 38.49 38.73 1,428,887 -0.86(-2.18%)
Dec 20, 2018 39.85 40.46 38.98 39.60 945,101 -0.52(-1.30%)
Dec 19, 2018 41.42 41.87 39.89 40.12 860,329 -1.13(-2.74%)
Dec 18, 2018 41.79 41.96 40.98 41.25 502,268 -0.02(-0.04%)
Dec 17, 2018 43.05 43.05 41.03 41.27 573,333 -1.83(-4.24%)
Dec 14, 2018 43.63 44.16 42.94 43.09 510,994 -1.03(-2.33%)
Dec 13, 2018 44.37 44.72 43.98 44.12 856,745 +0.05(+0.10%)
Dec 12, 2018 44.43 44.72 44.01 44.07 866,844 +0.50(+1.16%)
Dec 11, 2018 44.70 44.85 43.38 43.57 839,430 -0.53(-1.21%)
Dec 10, 2018 44.60 44.72 43.57 44.10 883,374 -0.61(-1.35%)
Dec 07, 2018 46.81 47.32 44.39 44.71 1,070,181 -2.28(-4.86%)
Dec 06, 2018 45.90 47.17 44.80 46.99 1,463,601 +0.12(+0.25%)
Dec 04, 2018 51.80 51.80 45.36 46.87 1,910,131 -4.93(-9.51%)
Dec 03, 2018 51.96 52.37 51.18 51.80 1,031,181 +0.58(+1.14%)
Nov 30, 2018 50.76 51.36 50.45 51.21 556,537 +0.48(+0.94%)
Nov 29, 2018 50.35 51.08 50.31 50.74 381,787 +0.04(+0.07%)
Nov 28, 2018 49.49 50.72 49.06 50.70 342,185 +1.48(+3.01%)
Nov 27, 2018 49.74 49.94 48.97 49.22 668,675 -0.71(-1.43%)
Nov 26, 2018 49.49 50.11 49.38 49.93 320,081 +0.86(+1.75%)
Nov 23, 2018 48.87 49.44 48.87 49.07 106,689 -0.28(-0.57%)
Nov 21, 2018 49.36 49.36 49.36 0 +0.48(+0.97%)
Nov 20, 2018 49.13 49.54 48.73 48.88 349,341 -0.87(-1.75%)
Nov 19, 2018 50.49 50.84 49.65 49.75 374,843 -0.96(-1.89%)
Nov 16, 2018 50.17 50.85 49.98 50.71 364,167 +0.29(+0.58%)
Nov 15, 2018 48.94 50.63 48.94 50.42 429,219 +1.10(+2.22%)
Nov 14, 2018 49.75 50.33 48.96 49.32 371,084 +0.11(+0.22%)
Nov 13, 2018 49.30 49.89 48.97 49.21 341,988 +0.18(+0.37%)
Nov 12, 2018 50.13 50.17 48.89 49.03 394,902 -0.93(-1.87%)
Nov 09, 2018 50.05 50.21 48.70 49.96 813,140 -0.48(-0.96%)
Nov 08, 2018 50.07 50.58 50.07 50.45 633,534 +0.20(+0.40%)
Nov 07, 2018 49.80 50.40 48.65 50.24 477,604 +0.86(+1.74%)
Nov 06, 2018 48.81 49.48 48.65 49.39 456,519 +0.42(+0.86%)
Nov 05, 2018 48.98 49.46 48.84 48.96 512,490 +0.03(+0.06%)
Nov 02, 2018 48.98 49.22 48.44 48.94 550,519 +0.43(+0.89%)
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.