Skip to main content

Donaldson Company (NY: DCI )

72.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 50.74 51.34 50.43 51.19 556,743 +0.48(+0.94%)
Nov 29, 2018 50.34 51.06 50.29 50.72 381,928 +0.04(+0.07%)
Nov 28, 2018 49.48 50.70 49.04 50.68 342,311 +1.48(+3.01%)
Nov 27, 2018 49.72 49.92 48.96 49.20 668,922 -0.71(-1.43%)
Nov 26, 2018 49.47 50.09 49.36 49.92 320,199 +0.86(+1.75%)
Nov 23, 2018 48.86 49.42 48.86 49.06 106,729 -0.28(-0.57%)
Nov 21, 2018 49.34 49.34 49.34 0 +0.48(+0.97%)
Nov 20, 2018 49.11 49.52 48.71 48.86 349,470 -0.87(-1.75%)
Nov 19, 2018 50.47 50.82 49.63 49.73 374,982 -0.96(-1.89%)
Nov 16, 2018 50.15 50.83 49.96 50.69 364,302 +0.29(+0.58%)
Nov 15, 2018 48.92 50.61 48.92 50.40 429,377 +1.10(+2.22%)
Nov 14, 2018 49.73 50.31 48.94 49.30 371,221 +0.11(+0.22%)
Nov 13, 2018 49.28 49.87 48.96 49.19 342,114 +0.18(+0.37%)
Nov 12, 2018 50.11 50.15 48.87 49.01 395,048 -0.93(-1.87%)
Nov 09, 2018 50.03 50.19 48.68 49.94 813,441 -0.48(-0.96%)
Nov 08, 2018 50.05 50.56 50.05 50.43 633,768 +0.20(+0.40%)
Nov 07, 2018 49.78 50.38 48.63 50.23 477,781 +0.86(+1.74%)
Nov 06, 2018 48.79 49.46 48.64 49.37 456,688 +0.42(+0.86%)
Nov 05, 2018 48.97 49.44 48.82 48.95 512,680 +0.03(+0.06%)
Nov 02, 2018 48.97 49.20 48.43 48.92 550,722 +0.43(+0.89%)
Nov 01, 2018 47.01 48.53 46.34 48.49 750,491 +1.64(+3.51%)
Oct 31, 2018 47.19 47.57 46.77 46.85 1,997,847 +0.12(+0.25%)
Oct 30, 2018 46.28 46.89 46.10 46.73 668,734 +0.51(+1.11%)
Oct 29, 2018 47.18 47.62 45.65 46.22 629,364 -0.32(-0.69%)
Oct 26, 2018 45.51 47.06 45.32 46.53 974,903 +0.57(+1.23%)
Oct 25, 2018 45.93 46.56 45.54 45.97 937,977 +0.28(+0.62%)
Oct 24, 2018 47.17 47.60 45.62 45.69 748,445 -1.43(-3.04%)
Oct 23, 2018 46.95 47.52 46.33 47.12 614,593 -0.64(-1.34%)
Oct 22, 2018 47.85 48.10 47.37 47.76 846,096 -0.12(-0.25%)
Oct 19, 2018 48.24 48.53 47.72 47.88 473,768 -0.31(-0.64%)
Oct 18, 2018 48.32 48.91 48.00 48.19 503,111 -0.52(-1.07%)
Oct 17, 2018 48.88 49.35 48.46 48.71 417,791 -0.35(-0.71%)
Oct 16, 2018 48.58 49.08 48.35 49.06 393,723 +0.75(+1.55%)
Oct 15, 2018 48.10 48.64 48.03 48.31 350,364 +0.22(+0.46%)
Oct 12, 2018 48.66 48.71 47.62 48.09 677,156 +0.11(+0.23%)
Oct 11, 2018 49.22 49.59 47.94 47.98 1,060,282 -1.48(-2.99%)
Oct 10, 2018 51.58 51.73 49.39 49.46 828,973 -2.25(-4.35%)
Oct 09, 2018 52.06 52.06 51.66 51.71 553,551 -0.50(-0.96%)
Oct 08, 2018 52.06 52.26 51.71 52.21 434,034 -0.15(-0.28%)
Oct 05, 2018 52.77 52.95 52.04 52.35 429,215 -0.37(-0.69%)
Oct 04, 2018 53.05 53.27 52.27 52.72 629,966 -0.53(-1.00%)
Oct 03, 2018 53.01 53.79 52.78 53.25 1,384,238 +0.45(+0.85%)
Oct 02, 2018 53.10 53.68 52.77 52.80 671,103 -0.38(-0.72%)
Oct 01, 2018 53.75 53.90 53.02 53.19 529,830 -0.04(-0.07%)
Sep 28, 2018 53.20 53.45 53.10 53.22 487,670 -0.04(-0.07%)
Sep 27, 2018 53.45 53.77 53.19 53.26 452,985 -0.09(-0.17%)
Sep 26, 2018 53.91 54.03 53.30 53.35 393,946 -0.58(-1.08%)
Sep 25, 2018 54.27 54.29 53.84 53.93 806,899 -0.05(-0.08%)
Sep 24, 2018 53.97 54.22 53.57 53.98 705,200 -0.08(-0.15%)
Sep 21, 2018 53.40 54.16 53.19 54.06 1,429,296 +0.76(+1.42%)
Sep 20, 2018 53.61 53.99 53.06 53.30 731,862 -0.05(-0.10%)
Sep 19, 2018 53.63 54.02 53.28 53.36 587,526 -0.30(-0.56%)
Sep 18, 2018 53.82 54.10 53.35 53.66 578,064 -0.04(-0.07%)
Sep 17, 2018 53.88 54.10 53.34 53.70 512,312 -0.24(-0.44%)
Sep 14, 2018 52.76 54.00 52.42 53.93 846,828 +1.46(+2.79%)
Sep 13, 2018 52.30 52.60 52.00 52.47 591,448 +0.30(+0.58%)
Sep 12, 2018 52.07 52.27 51.56 52.17 656,294 +0.05(+0.11%)
Sep 11, 2018 52.25 52.48 51.73 52.12 834,479 -0.13(-0.24%)
Sep 10, 2018 51.01 52.82 50.93 52.24 955,053 +1.48(+2.92%)
Sep 07, 2018 49.33 51.43 49.33 50.76 1,120,383 +1.64(+3.35%)
Sep 06, 2018 46.59 49.22 46.31 49.12 1,560,068 +3.02(+6.56%)
Sep 05, 2018 45.80 46.34 45.64 46.10 598,302 +0.16(+0.36%)
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.