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, 2017 45.08 45.08 43.67 44.90 1,237,008 +1.26(+2.89%)
Nov 29, 2017 43.87 44.03 43.49 43.64 386,745 -0.13(-0.31%)
Nov 28, 2017 43.31 43.77 43.19 43.77 361,909 +0.61(+1.42%)
Nov 27, 2017 43.15 43.51 42.95 43.16 352,326 -0.02(-0.04%)
Nov 24, 2017 43.21 43.27 42.93 43.18 122,725 +0.12(+0.27%)
Nov 22, 2017 43.07 43.40 42.95 43.06 356,391 +0.28(+0.65%)
Nov 21, 2017 42.74 42.96 42.59 42.78 254,748 +0.20(+0.46%)
Nov 20, 2017 42.25 42.69 41.92 42.59 203,224 +0.38(+0.90%)
Nov 17, 2017 42.09 42.36 42.05 42.21 338,183 -0.02(-0.04%)
Nov 16, 2017 41.83 42.37 41.77 42.23 283,014 +0.51(+1.23%)
Nov 15, 2017 41.45 41.72 41.29 41.71 291,742 +0.01(+0.02%)
Nov 14, 2017 41.54 41.77 41.49 41.70 378,110 -0.04(-0.09%)
Nov 13, 2017 41.52 41.91 41.33 41.74 521,088 +0.10(+0.24%)
Nov 10, 2017 41.74 41.93 41.53 41.64 375,536 -0.13(-0.30%)
Nov 09, 2017 42.15 42.38 41.53 41.77 539,841 -0.74(-1.74%)
Nov 08, 2017 42.76 42.76 42.36 42.50 334,681 -0.30(-0.69%)
Nov 07, 2017 43.16 43.18 42.59 42.80 343,042 -0.22(-0.52%)
Nov 06, 2017 42.94 43.13 42.57 43.03 286,984 +0.04(+0.10%)
Nov 03, 2017 43.14 43.26 42.77 42.98 485,992 -0.11(-0.25%)
Nov 02, 2017 42.93 43.30 42.87 43.09 473,021 +0.25(+0.59%)
Nov 01, 2017 42.88 43.16 42.65 42.84 413,751 +0.36(+0.85%)
Oct 31, 2017 42.79 43.03 42.48 42.48 653,171 -0.15(-0.36%)
Oct 30, 2017 43.11 43.26 42.37 42.63 654,988 -0.67(-1.54%)
Oct 27, 2017 43.28 43.49 43.16 43.30 490,696 -0.05(-0.10%)
Oct 26, 2017 43.08 43.41 42.74 43.34 556,247 +0.44(+1.03%)
Oct 25, 2017 42.98 43.06 42.70 42.90 540,834 -0.08(-0.19%)
Oct 24, 2017 42.60 43.04 42.32 42.98 379,108 +0.57(+1.34%)
Oct 23, 2017 42.35 42.65 42.34 42.41 415,599 -0.03(-0.06%)
Oct 20, 2017 42.30 42.66 42.30 42.44 218,045 +0.23(+0.55%)
Oct 19, 2017 42.09 42.32 41.99 42.21 252,192 -0.05(-0.13%)
Oct 18, 2017 42.20 42.48 42.20 42.26 348,286 +0.12(+0.28%)
Oct 17, 2017 42.14 42.38 42.01 42.14 341,396 -0.06(-0.15%)
Oct 16, 2017 42.01 42.29 41.86 42.21 262,252 +0.41(+0.99%)
Oct 13, 2017 42.02 42.14 41.79 41.79 205,521 +0.00(+0.00%)
Oct 12, 2017 41.38 41.93 41.37 41.79 411,252 +0.35(+0.85%)
Oct 11, 2017 41.41 41.58 41.40 41.44 267,781 +0.02(+0.04%)
Oct 10, 2017 41.76 41.78 41.35 41.43 324,896 +0.01(+0.02%)
Oct 09, 2017 41.76 41.90 41.34 41.42 226,364 -0.28(-0.67%)
Oct 06, 2017 41.47 41.82 41.45 41.70 247,034 +0.12(+0.28%)
Oct 05, 2017 42.23 42.26 41.52 41.58 420,226 -0.59(-1.41%)
Oct 04, 2017 41.90 42.19 41.85 42.17 398,825 +0.28(+0.67%)
Oct 03, 2017 41.90 42.01 41.66 41.89 408,223 +0.03(+0.06%)
Oct 02, 2017 41.39 41.91 41.39 41.87 761,000 +0.53(+1.28%)
Sep 29, 2017 41.43 41.64 41.26 41.34 570,947 -0.06(-0.15%)
Sep 28, 2017 41.08 41.49 40.83 41.40 446,541 +0.24(+0.59%)
Sep 27, 2017 41.24 41.36 40.87 41.16 574,569 +0.09(+0.22%)
Sep 26, 2017 41.48 41.50 41.06 41.07 668,050 -0.40(-0.95%)
Sep 25, 2017 40.96 41.76 40.94 41.46 733,869 +0.58(+1.43%)
Sep 22, 2017 40.70 41.06 40.70 40.88 337,869 +0.22(+0.53%)
Sep 21, 2017 40.51 40.79 40.43 40.66 387,635 +0.16(+0.40%)
Sep 20, 2017 40.76 40.84 40.41 40.50 690,593 -0.21(-0.51%)
Sep 19, 2017 40.59 40.89 40.43 40.71 636,965 +0.14(+0.36%)
Sep 18, 2017 40.43 40.64 40.22 40.56 750,230 +0.22(+0.56%)
Sep 15, 2017 40.15 40.53 40.08 40.34 1,057,428 +0.10(+0.25%)
Sep 14, 2017 39.83 40.28 39.75 40.24 482,309 +0.40(+1.02%)
Sep 13, 2017 39.74 40.18 39.56 39.83 656,637 +0.05(+0.14%)
Sep 12, 2017 39.27 39.91 39.16 39.78 650,230 +0.63(+1.61%)
Sep 11, 2017 39.27 39.37 39.02 39.15 828,178 +0.07(+0.18%)
Sep 08, 2017 38.68 39.21 38.61 39.08 727,909 +0.03(+0.07%)
Sep 07, 2017 40.31 40.53 38.32 39.05 1,404,388 -2.85(-6.81%)
Sep 06, 2017 41.95 42.09 41.39 41.90 932,030 +0.16(+0.39%)
Sep 05, 2017 42.68 42.78 41.57 41.74 488,034 -0.88(-2.07%)
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.