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 (%)
Nov 30, 2007 18.27 18.92 18.27 18.83 1,379,109 +0.67(+3.70%)
Nov 29, 2007 18.32 18.63 17.92 18.16 1,287,060 -0.28(-1.51%)
Nov 28, 2007 17.59 18.52 17.49 18.43 1,296,129 +0.95(+5.41%)
Nov 27, 2007 17.25 17.51 16.76 17.49 2,203,345 +1.36(+8.46%)
Nov 26, 2007 16.42 16.52 16.07 16.12 572,972 -0.10(-0.64%)
Nov 23, 2007 16.22 16.29 16.01 16.23 172,419 +0.22(+1.38%)
Nov 21, 2007 16.09 16.16 15.85 16.01 499,122 -0.14(-0.87%)
Nov 20, 2007 15.95 16.25 15.91 16.15 449,933 +0.16(+1.01%)
Nov 19, 2007 16.03 16.23 15.98 15.99 370,739 -0.19(-1.17%)
Nov 16, 2007 16.21 16.30 16.07 16.18 695,393 +0.04(+0.27%)
Nov 15, 2007 16.13 16.35 16.07 16.13 413,161 -0.06(-0.37%)
Nov 14, 2007 16.24 16.41 16.15 16.19 401,484 +0.00(+0.02%)
Nov 13, 2007 15.92 16.29 15.90 16.19 675,766 +0.27(+1.69%)
Nov 12, 2007 16.20 16.20 15.89 15.92 431,546 -0.13(-0.83%)
Nov 09, 2007 16.34 16.37 16.02 16.05 792,782 -0.42(-2.57%)
Nov 08, 2007 16.85 16.93 16.27 16.47 1,109,299 -0.23(-1.40%)
Nov 07, 2007 16.93 16.99 16.66 16.71 488,191 -0.31(-1.82%)
Nov 06, 2007 16.88 17.09 16.67 17.02 579,369 +0.22(+1.29%)
Nov 05, 2007 16.70 16.95 16.65 16.80 457,707 -0.06(-0.36%)
Nov 02, 2007 16.93 16.99 16.55 16.86 366,702 +0.04(+0.22%)
Nov 01, 2007 16.76 17.07 16.63 16.82 554,277 -0.43(-2.47%)
Oct 31, 2007 16.86 17.26 16.72 17.25 759,242 +0.43(+2.56%)
Oct 30, 2007 16.73 16.99 16.68 16.82 445,458 +0.03(+0.19%)
Oct 29, 2007 16.70 16.80 16.62 16.79 405,211 +0.05(+0.29%)
Oct 26, 2007 16.79 16.83 16.54 16.74 467,818 +0.04(+0.24%)
Oct 25, 2007 16.69 16.73 16.40 16.70 609,928 +0.05(+0.29%)
Oct 24, 2007 16.41 16.67 16.31 16.65 525,954 +0.18(+1.07%)
Oct 23, 2007 16.13 16.50 16.08 16.47 612,909 +0.39(+2.45%)
Oct 22, 2007 15.68 16.13 15.50 16.08 606,450 +0.17(+1.06%)
Oct 19, 2007 16.21 16.30 15.91 15.91 689,927 -0.27(-1.64%)
Oct 18, 2007 16.16 16.26 16.10 16.18 502,849 -0.07(-0.45%)
Oct 17, 2007 16.57 16.57 16.12 16.25 624,338 -0.11(-0.66%)
Oct 16, 2007 16.55 16.64 16.23 16.36 467,073 -0.14(-0.88%)
Oct 15, 2007 16.62 16.66 16.35 16.50 462,850 -0.08(-0.49%)
Oct 12, 2007 16.47 16.71 16.45 16.58 505,333 +0.06(+0.39%)
Oct 11, 2007 16.78 16.91 16.42 16.52 443,719 -0.16(-0.97%)
Oct 10, 2007 17.07 17.09 16.50 16.68 740,609 -0.39(-2.26%)
Oct 09, 2007 17.07 17.10 16.83 17.07 407,198 +0.08(+0.47%)
Oct 08, 2007 16.87 17.08 16.87 16.99 448,440 +0.10(+0.60%)
Oct 05, 2007 16.64 16.94 16.60 16.89 416,391 +0.32(+1.94%)
Oct 04, 2007 16.60 16.67 16.45 16.56 558,749 +0.06(+0.37%)
Oct 03, 2007 16.82 16.89 16.45 16.50 979,612 -0.38(-2.26%)
Oct 02, 2007 16.95 17.01 16.66 16.89 908,060 -0.13(-0.78%)
Oct 01, 2007 16.79 17.13 16.71 17.02 499,619 +0.21(+1.25%)
Sep 28, 2007 16.77 17.01 16.76 16.81 584,338 -0.09(-0.55%)
Sep 27, 2007 16.84 16.90 16.71 16.90 514,029 +0.05(+0.31%)
Sep 26, 2007 16.76 16.91 16.63 16.85 551,544 +0.14(+0.82%)
Sep 25, 2007 16.54 16.82 16.44 16.71 589,059 +0.06(+0.39%)
Sep 24, 2007 16.66 16.77 16.51 16.65 544,339 -0.02(-0.10%)
Sep 21, 2007 16.80 16.80 16.65 16.66 920,979 +0.02(+0.15%)
Sep 20, 2007 16.66 16.66 16.47 16.64 842,968 -0.07(-0.43%)
Sep 19, 2007 16.70 16.80 16.41 16.71 1,457,617 +0.06(+0.39%)
Sep 18, 2007 16.39 16.67 16.19 16.65 925,700 +0.41(+2.50%)
Sep 17, 2007 16.38 16.47 16.23 16.24 551,792 -0.15(-0.93%)
Sep 14, 2007 16.41 16.56 16.17 16.39 932,159 -0.11(-0.66%)
Sep 13, 2007 16.78 16.80 16.31 16.50 1,216,130 -0.05(-0.32%)
Sep 12, 2007 16.37 16.80 16.21 16.56 1,287,185 +0.27(+1.63%)
Sep 11, 2007 16.08 16.39 16.09 16.29 1,085,200 +0.21(+1.30%)
Sep 10, 2007 16.12 16.27 15.73 16.08 897,377 +0.08(+0.53%)
Sep 07, 2007 16.30 16.66 15.92 16.00 1,266,564 -0.57(-3.43%)
Sep 06, 2007 16.31 16.60 16.19 16.56 1,324,203 +0.25(+1.55%)
Sep 05, 2007 16.13 16.58 16.00 16.31 2,433,502 +0.26(+1.61%)
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.