Skip to main content

Donaldson Company (NY: DCI )

72.69 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.40 13.64 13.22 13.54 1,335,914 +0.21(+1.57%)
Dec 30, 2008 12.78 13.34 12.72 13.34 1,072,905 +0.68(+5.41%)
Dec 29, 2008 12.93 13.09 12.47 12.65 995,621 -0.34(-2.60%)
Dec 26, 2008 12.71 13.00 12.64 12.99 608,686 +0.32(+2.54%)
Dec 24, 2008 12.60 12.79 12.40 12.67 452,892 +0.04(+0.35%)
Dec 23, 2008 12.64 12.94 12.49 12.62 1,539,303 +0.09(+0.74%)
Dec 22, 2008 13.17 13.17 12.26 12.53 1,605,672 -0.67(-5.06%)
Dec 19, 2008 12.96 13.57 12.96 13.20 2,122,690 +0.31(+2.41%)
Dec 18, 2008 13.31 13.37 12.61 12.89 1,411,131 -0.31(-2.32%)
Dec 17, 2008 13.10 13.40 13.01 13.19 1,517,946 -0.10(-0.73%)
Dec 16, 2008 12.88 13.30 12.68 13.29 2,062,328 +0.45(+3.51%)
Dec 15, 2008 12.90 13.08 12.49 12.84 2,490,364 +0.11(+0.85%)
Dec 12, 2008 12.23 12.90 12.08 12.73 0 +0.25(+2.00%)
Dec 11, 2008 13.11 13.20 12.24 12.48 1,859,452 -0.68(-5.14%)
Dec 10, 2008 13.71 13.71 12.81 13.16 2,956,600 -0.75(-5.38%)
Dec 09, 2008 13.86 14.56 13.75 13.91 2,266,474 -0.08(-0.60%)
Dec 08, 2008 13.91 14.39 13.60 13.99 1,549,638 +0.56(+4.17%)
Dec 05, 2008 12.58 13.44 12.28 13.43 1,629,244 +0.71(+5.60%)
Dec 04, 2008 12.95 13.43 12.39 12.72 1,345,589 -0.43(-3.28%)
Dec 03, 2008 12.70 13.48 12.60 13.15 1,494,809 +0.12(+0.96%)
Dec 02, 2008 12.89 13.12 12.61 13.03 1,965,587 +0.34(+2.66%)
Dec 01, 2008 13.40 13.51 12.67 12.69 2,676,582 -1.09(-7.89%)
Nov 28, 2008 13.53 13.77 13.29 13.77 988,429 +0.22(+1.60%)
Nov 26, 2008 11.67 13.62 11.58 13.56 3,141,569 +1.63(+13.71%)
Nov 25, 2008 12.29 12.96 11.18 11.92 8,190,415 +0.74(+6.66%)
Nov 24, 2008 10.62 11.42 10.61 11.18 2,142,056 +0.68(+6.48%)
Nov 21, 2008 10.06 10.51 9.419 10.50 3,095,308 +0.68(+6.97%)
Nov 20, 2008 10.71 10.80 9.745 9.813 3,736,730 -1.06(-9.77%)
Nov 19, 2008 11.93 11.93 10.80 10.88 4,398,906 -1.01(-8.53%)
Nov 18, 2008 11.75 12.08 11.46 11.89 1,971,765 +0.12(+1.06%)
Nov 17, 2008 11.48 12.03 11.35 11.77 2,688,522 +0.20(+1.74%)
Nov 14, 2008 12.35 12.55 11.52 11.56 0 -1.44(-11.05%)
Nov 13, 2008 12.24 13.00 11.46 13.00 3,969,240 +0.68(+5.49%)
Nov 12, 2008 12.92 12.98 12.29 12.32 1,174,826 -0.79(-6.05%)
Nov 11, 2008 13.66 13.66 12.91 13.12 1,737,476 -0.68(-4.90%)
Nov 10, 2008 14.50 14.61 13.68 13.79 1,328,205 -0.29(-2.09%)
Nov 07, 2008 13.79 14.09 13.42 14.09 1,298,375 +0.51(+3.73%)
Nov 06, 2008 13.75 14.39 13.13 13.58 3,615,472 +0.14(+1.02%)
Nov 05, 2008 14.22 14.34 13.38 13.44 1,229,819 -0.94(-6.52%)
Nov 04, 2008 14.23 14.55 14.00 14.38 931,217 +0.44(+3.15%)
Nov 03, 2008 14.14 14.47 13.73 13.94 1,102,619 -0.21(-1.45%)
Oct 31, 2008 13.83 14.38 13.49 14.15 1,232,284 +0.54(+3.93%)
Oct 30, 2008 13.58 13.79 13.19 13.61 1,633,721 +0.41(+3.11%)
Oct 29, 2008 12.44 13.86 12.44 13.20 1,451,975 +0.52(+4.09%)
Oct 28, 2008 11.95 12.68 11.45 12.68 1,464,576 +1.00(+8.54%)
Oct 27, 2008 11.89 12.24 11.54 11.68 1,712,602 -0.37(-3.10%)
Oct 24, 2008 11.29 12.29 11.29 12.06 1,436,738 -0.23(-1.83%)
Oct 23, 2008 12.82 13.05 11.75 12.28 2,552,398 -0.40(-3.14%)
Oct 22, 2008 13.50 13.51 12.33 12.68 1,511,899 -1.21(-8.69%)
Oct 21, 2008 14.08 14.39 13.70 13.89 1,187,937 -0.34(-2.40%)
Oct 20, 2008 13.93 14.23 13.59 14.23 1,195,459 +0.48(+3.51%)
Oct 17, 2008 13.87 14.29 13.01 13.75 2,141,380 +0.20(+1.46%)
Oct 16, 2008 12.61 13.63 12.28 13.55 2,316,416 +0.90(+7.13%)
Oct 15, 2008 14.00 14.00 12.65 12.65 1,916,201 -1.68(-11.74%)
Oct 14, 2008 15.43 15.65 13.88 14.33 1,526,600 -0.53(-3.55%)
Oct 13, 2008 13.91 14.86 13.69 14.86 1,565,270 +1.48(+11.07%)
Oct 10, 2008 12.47 14.37 11.77 13.38 2,871,029 +0.32(+2.47%)
Oct 09, 2008 13.84 14.08 12.75 13.06 2,066,060 -0.70(-5.06%)
Oct 08, 2008 13.69 14.36 13.23 13.75 2,045,265 -0.22(-1.58%)
Oct 07, 2008 14.83 14.93 13.91 13.97 1,950,586 -0.57(-3.93%)
Oct 06, 2008 14.89 14.89 13.72 14.55 2,102,116 -0.56(-3.70%)
Oct 03, 2008 15.48 15.90 15.05 15.11 0 -0.17(-1.13%)
Oct 02, 2008 16.46 16.53 15.18 15.28 1,607,880 -1.25(-7.55%)
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.