Skip to main content

Donaldson Company (NY: DCI )

72.69 +0.17 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 12.88 12.92 12.77 12.84 914,271 +0.02(+0.13%)
Feb 25, 2005 12.84 13.03 12.80 12.82 1,020,108 -0.06(-0.47%)
Feb 24, 2005 12.79 12.98 12.75 12.88 556,513 +0.07(+0.57%)
Feb 23, 2005 12.54 12.92 12.54 12.81 524,463 +0.14(+1.08%)
Feb 22, 2005 12.68 12.81 12.61 12.67 648,934 -0.03(-0.22%)
Feb 18, 2005 12.79 12.94 12.70 12.70 571,171 -0.10(-0.75%)
Feb 17, 2005 12.91 12.98 12.78 12.80 440,987 -0.13(-1.03%)
Feb 16, 2005 12.76 12.99 12.76 12.93 360,491 +0.07(+0.53%)
Feb 15, 2005 12.88 12.98 12.79 12.86 540,115 -0.12(-0.90%)
Feb 14, 2005 12.95 13.04 12.88 12.98 304,840 -0.04(-0.31%)
Feb 11, 2005 12.77 13.08 12.70 13.02 428,067 +0.20(+1.54%)
Feb 10, 2005 12.80 12.89 12.66 12.82 452,415 +0.06(+0.47%)
Feb 09, 2005 13.00 13.04 12.72 12.76 342,106 -0.22(-1.71%)
Feb 08, 2005 12.87 13.03 12.87 12.98 482,725 +0.06(+0.47%)
Feb 07, 2005 12.76 12.96 12.76 12.92 400,242 +0.10(+0.82%)
Feb 04, 2005 12.64 12.86 12.63 12.82 627,568 +0.08(+0.60%)
Feb 03, 2005 12.63 12.80 12.61 12.74 499,122 +0.16(+1.25%)
Feb 02, 2005 12.54 12.61 12.43 12.58 541,109 -0.01(-0.10%)
Feb 01, 2005 12.48 12.70 12.44 12.59 499,868 +0.04(+0.35%)
Jan 31, 2005 12.16 12.62 12.16 12.55 851,912 +0.36(+2.97%)
Jan 28, 2005 12.10 12.30 12.07 12.19 586,574 -0.02(-0.16%)
Jan 27, 2005 12.08 12.37 12.00 12.21 458,378 -0.02(-0.13%)
Jan 26, 2005 11.97 12.25 11.87 12.22 522,227 +0.36(+3.02%)
Jan 25, 2005 11.95 12.22 11.86 11.87 936,880 -0.05(-0.41%)
Jan 24, 2005 12.03 12.12 11.89 11.91 627,568 -0.08(-0.64%)
Jan 21, 2005 12.35 12.41 11.96 11.99 680,486 -0.31(-2.49%)
Jan 20, 2005 12.35 12.37 12.26 12.30 760,485 -0.05(-0.42%)
Jan 19, 2005 12.24 12.36 12.21 12.35 584,338 +0.07(+0.59%)
Jan 18, 2005 12.16 12.36 11.97 12.28 811,664 +0.06(+0.53%)
Jan 14, 2005 12.12 12.22 12.12 12.21 561,730 +0.08(+0.66%)
Jan 13, 2005 12.22 12.30 12.10 12.13 493,657 -0.06(-0.53%)
Jan 12, 2005 12.22 12.26 12.07 12.20 664,834 -0.02(-0.13%)
Jan 11, 2005 12.36 12.37 12.20 12.21 719,988 -0.17(-1.40%)
Jan 10, 2005 12.32 12.60 12.29 12.39 515,768 -0.01(-0.10%)
Jan 07, 2005 12.40 12.49 12.30 12.40 512,538 +0.00(+0.00%)
Jan 06, 2005 12.35 12.55 12.32 12.40 510,799 +0.04(+0.29%)
Jan 05, 2005 12.61 12.72 12.33 12.36 624,089 -0.24(-1.88%)
Jan 04, 2005 12.92 12.92 12.59 12.60 577,630 -0.25(-1.97%)
Jan 03, 2005 13.07 13.24 12.85 12.85 645,207 -0.26(-2.00%)
Dec 31, 2004 13.13 13.23 13.09 13.11 255,399 -0.05(-0.40%)
Dec 30, 2004 13.08 13.24 13.06 13.17 332,417 +0.04(+0.34%)
Dec 29, 2004 13.14 13.21 13.04 13.12 323,473 -0.02(-0.15%)
Dec 28, 2004 12.81 13.16 12.81 13.14 468,812 +0.28(+2.19%)
Dec 27, 2004 13.01 13.05 12.81 12.86 594,525 -0.15(-1.17%)
Dec 23, 2004 12.80 13.04 12.79 13.01 478,253 +0.14(+1.13%)
Dec 22, 2004 12.70 12.90 12.68 12.87 384,093 +0.19(+1.49%)
Dec 21, 2004 12.54 12.75 12.38 12.68 557,258 +0.07(+0.57%)
Dec 20, 2004 12.59 12.63 12.44 12.61 484,216 +0.11(+0.87%)
Dec 17, 2004 12.43 12.59 12.40 12.50 753,777 -0.04(-0.29%)
Dec 16, 2004 12.74 12.80 12.46 12.53 683,219 -0.19(-1.52%)
Dec 15, 2004 12.68 12.73 12.53 12.73 607,444 -0.02(-0.16%)
Dec 14, 2004 12.51 12.75 12.47 12.75 710,051 +0.27(+2.13%)
Dec 13, 2004 12.54 12.56 12.43 12.48 919,985 +0.01(+0.10%)
Dec 10, 2004 12.24 12.48 12.24 12.47 776,137 -0.02(-0.19%)
Dec 09, 2004 12.34 12.50 12.26 12.49 866,818 +0.06(+0.45%)
Dec 08, 2004 12.34 12.44 12.26 12.44 753,280 +0.08(+0.68%)
Dec 07, 2004 12.29 12.42 12.17 12.35 1,039,735 +0.12(+0.99%)
Dec 06, 2004 12.38 12.38 12.13 12.23 952,780 -0.23(-1.81%)
Dec 03, 2004 12.46 12.57 12.34 12.46 880,980 -0.06(-0.48%)
Dec 02, 2004 12.28 12.62 12.15 12.52 1,318,737 +0.30(+2.44%)
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.