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, 2010 22.06 22.22 21.90 22.04 681,622 -0.22(-1.00%)
Nov 29, 2010 22.00 22.32 21.79 22.26 719,838 +0.13(+0.57%)
Nov 26, 2010 22.17 22.24 22.07 22.14 142,300 -0.15(-0.67%)
Nov 24, 2010 21.73 22.29 22.29 22.29 532,693 +0.66(+3.04%)
Nov 23, 2010 21.58 21.79 21.54 21.63 497,211 -0.29(-1.33%)
Nov 22, 2010 21.54 21.92 21.50 21.92 691,603 +0.10(+0.45%)
Nov 19, 2010 21.80 21.91 21.55 21.83 614,259 +0.04(+0.19%)
Nov 18, 2010 21.27 22.08 21.20 21.78 2,023,506 +1.28(+6.24%)
Nov 17, 2010 20.38 20.54 20.29 20.51 718,055 +0.13(+0.66%)
Nov 16, 2010 20.31 20.40 20.13 20.37 656,732 -0.08(-0.40%)
Nov 15, 2010 20.31 20.60 20.23 20.45 368,386 +0.17(+0.82%)
Nov 12, 2010 20.27 20.40 20.23 20.29 488,580 -0.14(-0.70%)
Nov 11, 2010 20.34 20.49 20.29 20.43 411,694 -0.10(-0.49%)
Nov 10, 2010 20.14 20.53 19.91 20.53 527,589 +0.39(+1.96%)
Nov 09, 2010 20.70 20.70 20.06 20.14 879,699 -0.48(-2.34%)
Nov 08, 2010 20.54 20.75 20.54 20.62 642,140 -0.09(-0.41%)
Nov 05, 2010 20.65 20.71 20.64 20.70 585,693 +0.07(+0.35%)
Nov 04, 2010 20.31 20.64 20.25 20.63 661,545 +0.38(+1.88%)
Nov 03, 2010 20.23 20.29 20.08 20.25 475,751 +0.05(+0.24%)
Nov 02, 2010 20.07 20.24 20.02 20.20 270,236 +0.31(+1.57%)
Nov 01, 2010 19.91 20.02 19.69 19.89 305,836 +0.11(+0.55%)
Oct 29, 2010 19.66 19.93 19.66 19.78 259,410 +0.09(+0.43%)
Oct 28, 2010 19.78 19.91 19.57 19.69 271,689 +0.04(+0.21%)
Oct 27, 2010 19.77 19.77 19.47 19.65 363,132 -0.58(-2.87%)
Oct 25, 2010 20.13 20.38 19.98 20.23 1,291,256 +0.17(+0.87%)
Oct 22, 2010 19.99 20.08 19.90 20.06 803,887 +0.10(+0.49%)
Oct 21, 2010 19.57 19.98 19.57 19.96 1,270,614 +0.48(+2.48%)
Oct 20, 2010 19.14 19.62 19.14 19.48 568,005 +0.35(+1.85%)
Oct 19, 2010 19.13 19.32 18.95 19.13 405,893 -0.25(-1.30%)
Oct 18, 2010 19.31 19.40 19.21 19.38 284,906 +0.04(+0.21%)
Oct 15, 2010 19.57 19.67 19.21 19.34 655,227 -0.09(-0.46%)
Oct 14, 2010 19.46 19.62 19.37 19.43 432,111 -0.13(-0.66%)
Oct 13, 2010 19.42 19.66 19.28 19.56 563,695 +0.28(+1.47%)
Oct 12, 2010 19.21 19.34 18.88 19.27 366,810 +0.03(+0.15%)
Oct 11, 2010 19.22 19.36 19.17 19.24 305,255 +0.00(+0.02%)
Oct 08, 2010 19.24 19.28 18.97 19.24 367,517 +0.22(+1.15%)
Oct 07, 2010 19.21 19.21 18.92 19.02 387,510 -0.08(-0.40%)
Oct 06, 2010 19.14 19.22 19.04 19.10 391,491 -0.02(-0.13%)
Oct 05, 2010 18.98 19.26 18.84 19.12 810,163 +0.34(+1.82%)
Oct 04, 2010 19.04 19.13 18.66 18.78 850,505 -0.39(-2.01%)
Oct 01, 2010 19.17 19.32 19.02 19.17 595,231 +0.03(+0.16%)
Sep 30, 2010 19.14 19.45 19.05 19.14 9,360 +0.09(+0.48%)
Sep 29, 2010 19.12 19.20 19.00 19.04 518,365 -0.09(-0.49%)
Sep 28, 2010 18.98 19.17 18.73 19.14 487,223 +0.17(+0.88%)
Sep 27, 2010 18.91 18.98 18.73 18.97 615,101 +0.01(+0.04%)
Sep 24, 2010 18.76 18.99 18.67 18.96 579,644 +0.45(+2.43%)
Sep 23, 2010 18.39 18.63 18.27 18.51 609,958 -0.04(-0.22%)
Sep 22, 2010 18.77 18.79 18.51 18.55 438,678 -0.23(-1.21%)
Sep 21, 2010 18.69 18.98 18.57 18.78 596,221 +0.08(+0.41%)
Sep 20, 2010 18.32 18.72 18.27 18.70 527,505 +0.42(+2.31%)
Sep 17, 2010 18.28 18.50 18.27 18.28 710,114 +0.15(+0.81%)
Sep 15, 2010 17.97 18.24 17.97 18.14 475,234 +0.17(+0.93%)
Sep 14, 2010 18.01 18.12 17.92 17.97 545,085 -0.13(-0.70%)
Sep 13, 2010 18.03 18.14 17.88 18.09 758,806 +0.25(+1.41%)
Sep 10, 2010 17.88 18.09 17.82 17.84 567,279 -0.05(-0.27%)
Sep 09, 2010 18.03 18.10 17.74 17.89 529,550 +0.10(+0.55%)
Sep 08, 2010 17.73 17.93 17.68 17.79 413,982 +0.11(+0.62%)
Sep 07, 2010 17.83 17.91 17.62 17.68 292,791 -0.26(-1.45%)
Sep 03, 2010 17.92 18.06 17.85 17.94 411,659 +0.29(+1.63%)
Sep 02, 2010 17.47 17.69 17.39 17.66 433 +0.26(+1.52%)
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.