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 28, 2014 33.88 33.88 33.13 33.20 353,272 -0.65(-1.91%)
Nov 26, 2014 34.03 33.84 33.84 33.84 386,036 -0.09(-0.25%)
Nov 25, 2014 34.18 34.38 33.79 33.93 557,907 -0.10(-0.30%)
Nov 24, 2014 33.73 34.04 33.47 34.03 959,631 +0.40(+1.19%)
Nov 21, 2014 33.50 34.07 33.39 33.63 1,286,266 -0.30(-0.88%)
Nov 20, 2014 34.60 34.91 33.75 33.93 2,071,909 -2.46(-6.76%)
Nov 19, 2014 36.47 36.47 36.07 36.39 582,268 -0.14(-0.37%)
Nov 18, 2014 36.40 36.87 36.27 36.53 656,387 +0.20(+0.56%)
Nov 17, 2014 36.18 36.38 36.05 36.32 561,466 +0.14(+0.40%)
Nov 14, 2014 36.30 36.54 36.08 36.18 268,341 -0.21(-0.58%)
Nov 13, 2014 36.29 36.53 36.19 36.39 457,408 +0.06(+0.16%)
Nov 12, 2014 36.13 36.40 36.05 36.33 333,764 -0.03(-0.09%)
Nov 11, 2014 36.43 36.69 36.19 36.36 326,929 -0.14(-0.37%)
Nov 10, 2014 36.27 36.59 36.27 36.50 327,785 +0.23(+0.63%)
Nov 07, 2014 36.36 36.36 36.07 36.27 441,088 -0.03(-0.09%)
Nov 06, 2014 35.75 36.34 35.52 36.30 514,723 +0.64(+1.79%)
Nov 05, 2014 35.41 35.73 35.33 35.67 405,837 +0.28(+0.79%)
Nov 04, 2014 35.32 35.50 35.25 35.38 258,438 +0.03(+0.10%)
Nov 03, 2014 35.54 35.63 35.11 35.35 464,352 -0.04(-0.12%)
Oct 31, 2014 35.60 35.61 35.13 35.39 539,123 +0.31(+0.87%)
Oct 30, 2014 34.70 35.25 34.48 35.09 387,322 +0.20(+0.59%)
Oct 29, 2014 35.18 35.18 34.63 34.88 340,078 -0.20(-0.56%)
Oct 28, 2014 34.52 35.12 34.46 35.08 269,931 +0.81(+2.36%)
Oct 27, 2014 34.16 34.28 34.28 34.27 361,760 -0.01(-0.02%)
Oct 24, 2014 34.02 34.39 33.74 34.28 321,286 +0.26(+0.78%)
Oct 23, 2014 33.45 34.18 33.45 34.01 494,540 +0.95(+2.88%)
Oct 22, 2014 33.73 33.96 33.04 33.06 307,146 -0.53(-1.57%)
Oct 21, 2014 33.02 33.59 32.99 33.59 328,879 +0.86(+2.63%)
Oct 20, 2014 32.53 32.75 32.37 32.73 264,357 +0.12(+0.37%)
Oct 17, 2014 32.58 32.65 32.36 32.61 663,109 +0.37(+1.16%)
Oct 16, 2014 31.32 32.36 31.04 32.24 863,709 +0.21(+0.66%)
Oct 15, 2014 31.55 32.21 31.32 32.02 855,850 -0.03(-0.11%)
Oct 14, 2014 32.10 32.47 31.88 32.06 735,904 +0.25(+0.78%)
Oct 13, 2014 32.47 32.53 31.78 31.81 535,719 -0.72(-2.22%)
Oct 10, 2014 33.36 33.38 32.47 32.53 611,931 -0.78(-2.35%)
Oct 09, 2014 33.86 33.86 33.13 33.32 746,152 -0.59(-1.73%)
Oct 08, 2014 33.21 33.95 33.03 33.90 418,949 +0.64(+1.92%)
Oct 07, 2014 33.69 33.73 33.24 33.27 794,322 -0.66(-1.96%)
Oct 06, 2014 34.31 34.33 33.90 33.93 613,009 -0.31(-0.90%)
Oct 03, 2014 34.58 34.58 34.23 34.24 411,971 -0.03(-0.10%)
Oct 02, 2014 34.10 34.40 33.90 34.27 543,299 +0.18(+0.52%)
Oct 01, 2014 34.45 34.68 33.95 34.09 1,223,189 -0.49(-1.43%)
Sep 30, 2014 34.89 34.99 34.58 34.58 608,193 -0.29(-0.83%)
Sep 29, 2014 34.52 34.92 34.37 34.87 415,446 +0.04(+0.12%)
Sep 26, 2014 34.53 34.87 34.40 34.83 575,387 +0.28(+0.81%)
Sep 25, 2014 34.93 34.93 34.48 34.55 459,993 -0.43(-1.24%)
Sep 24, 2014 34.63 35.10 34.59 34.98 532,986 +0.30(+0.86%)
Sep 23, 2014 34.75 34.99 34.60 34.69 715,706 -0.30(-0.85%)
Sep 22, 2014 35.10 35.16 34.71 34.98 747,286 -0.28(-0.80%)
Sep 19, 2014 35.40 35.61 35.15 35.27 1,078,392 -0.14(-0.38%)
Sep 18, 2014 35.01 35.55 34.82 35.40 812,832 +0.57(+1.64%)
Sep 17, 2014 35.10 35.23 34.65 34.83 749,424 -0.20(-0.56%)
Sep 16, 2014 35.13 35.27 34.58 35.03 1,205,473 -0.21(-0.60%)
Sep 15, 2014 35.26 35.36 35.07 35.24 530,917 -0.10(-0.29%)
Sep 12, 2014 35.35 35.51 35.23 35.34 490,616 -0.08(-0.22%)
Sep 11, 2014 35.39 35.48 35.23 35.42 612,401 -0.07(-0.19%)
Sep 10, 2014 35.39 35.61 35.23 35.49 370,912 +0.04(+0.12%)
Sep 09, 2014 35.76 35.79 35.43 35.44 352,463 -0.34(-0.95%)
Sep 08, 2014 35.76 36.04 35.60 35.79 346,298 -0.07(-0.19%)
Sep 05, 2014 35.56 35.88 35.56 35.85 370,691 +0.30(+0.84%)
Sep 04, 2014 35.71 35.91 35.36 35.56 605,858 -0.07(-0.19%)
Sep 03, 2014 36.09 36.18 35.49 35.62 591,614 -0.40(-1.11%)
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.