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 (%)
Feb 28, 2006 14.46 14.41 13.86 13.95 786,074 -0.51(-3.53%)
Feb 27, 2006 14.31 14.49 14.31 14.46 299,622 +0.19(+1.35%)
Feb 24, 2006 14.11 14.27 14.03 14.27 405,211 +0.10(+0.74%)
Feb 23, 2006 14.37 14.38 14.11 14.16 349,808 -0.25(-1.76%)
Feb 22, 2006 14.19 14.42 14.18 14.42 383,596 +0.21(+1.47%)
Feb 21, 2006 14.15 14.22 14.06 14.21 373,161 +0.00(+0.00%)
Feb 17, 2006 14.18 14.24 14.08 14.21 182,605 +0.04(+0.28%)
Feb 16, 2006 13.94 14.17 13.94 14.17 306,330 +0.12(+0.89%)
Feb 15, 2006 13.99 14.11 13.90 14.04 295,150 +0.04(+0.29%)
Feb 14, 2006 13.69 14.09 13.64 14.00 400,242 +0.25(+1.78%)
Feb 13, 2006 13.75 13.82 13.71 13.76 171,922 -0.07(-0.49%)
Feb 10, 2006 13.77 13.87 13.67 13.83 215,648 +0.00(+0.03%)
Feb 09, 2006 13.87 13.95 13.77 13.82 254,902 -0.01(-0.06%)
Feb 08, 2006 13.76 13.94 13.70 13.83 431,546 +0.07(+0.50%)
Feb 07, 2006 13.77 13.79 13.68 13.76 510,799 +0.00(+0.00%)
Feb 06, 2006 13.68 13.77 13.64 13.76 286,703 +0.05(+0.35%)
Feb 03, 2006 13.64 13.78 13.60 13.71 436,763 +0.02(+0.12%)
Feb 02, 2006 13.75 13.90 13.64 13.70 296,392 -0.10(-0.73%)
Feb 01, 2006 13.81 13.87 13.69 13.80 737,379 -0.11(-0.78%)
Jan 31, 2006 13.61 13.94 13.55 13.91 698,622 +0.20(+1.47%)
Jan 30, 2006 13.77 13.77 13.66 13.71 452,663 -0.10(-0.70%)
Jan 27, 2006 13.59 13.82 13.60 13.80 490,924 +0.21(+1.57%)
Jan 26, 2006 13.62 13.66 13.48 13.59 438,502 +0.02(+0.12%)
Jan 25, 2006 13.58 13.67 13.44 13.57 546,327 +0.00(+0.03%)
Jan 24, 2006 13.26 13.58 13.24 13.57 579,866 +0.29(+2.18%)
Jan 23, 2006 13.18 13.29 13.09 13.28 715,516 +0.16(+1.20%)
Jan 20, 2006 13.34 13.34 13.06 13.12 591,543 -0.22(-1.63%)
Jan 19, 2006 13.01 13.34 12.91 13.34 324,963 +0.33(+2.57%)
Jan 18, 2006 12.94 13.07 12.88 13.01 218,133 +0.00(+0.03%)
Jan 17, 2006 13.00 13.03 12.91 13.00 244,716 -0.08(-0.62%)
Jan 13, 2006 13.15 13.25 13.08 13.08 210,431 -0.10(-0.79%)
Jan 12, 2006 13.38 13.38 13.17 13.19 373,907 -0.16(-1.18%)
Jan 11, 2006 13.33 13.36 13.22 13.34 348,814 -0.05(-0.39%)
Jan 10, 2006 13.24 13.42 13.18 13.40 584,090 +0.00(+0.00%)
Jan 09, 2006 13.36 13.42 13.30 13.40 316,019 +0.10(+0.76%)
Jan 06, 2006 13.16 13.35 13.06 13.29 399,496 +0.07(+0.55%)
Jan 05, 2006 13.13 13.36 13.00 13.22 928,432 +0.09(+0.67%)
Jan 04, 2006 13.03 13.15 13.01 13.13 433,285 +0.07(+0.52%)
Jan 03, 2006 12.88 13.07 12.74 13.07 834,024 +0.27(+2.08%)
Dec 30, 2005 12.88 12.88 12.76 12.80 333,659 -0.16(-1.24%)
Dec 29, 2005 13.02 13.08 12.92 12.96 276,020 +0.00(+0.00%)
Dec 28, 2005 12.76 13.01 12.70 12.96 312,790 +0.14(+1.13%)
Dec 27, 2005 12.98 13.08 12.73 12.82 354,280 -0.18(-1.36%)
Dec 23, 2005 13.02 13.09 12.88 12.99 312,044 -0.03(-0.22%)
Dec 22, 2005 12.98 13.02 12.87 13.02 339,373 +0.06(+0.47%)
Dec 21, 2005 13.06 13.13 12.91 12.96 517,756 -0.06(-0.49%)
Dec 20, 2005 12.83 13.21 12.79 13.03 600,487 +0.18(+1.38%)
Dec 19, 2005 13.20 13.21 12.82 12.85 488,688 -0.35(-2.68%)
Dec 16, 2005 13.22 13.37 13.15 13.20 478,750 +0.00(+0.00%)
Dec 15, 2005 13.28 13.31 13.13 13.20 571,171 -0.10(-0.73%)
Dec 14, 2005 13.26 13.39 13.23 13.30 465,831 -0.04(-0.33%)
Dec 13, 2005 13.41 13.44 13.26 13.34 546,327 -0.10(-0.72%)
Dec 12, 2005 13.54 13.62 13.35 13.44 403,968 -0.04(-0.30%)
Dec 09, 2005 13.29 13.56 13.27 13.48 593,531 +0.19(+1.39%)
Dec 08, 2005 13.31 13.40 13.23 13.29 331,920 +0.04(+0.33%)
Dec 07, 2005 13.50 13.54 13.21 13.25 467,570 -0.25(-1.82%)
Dec 06, 2005 13.63 13.64 13.30 13.50 784,087 -0.14(-1.00%)
Dec 05, 2005 13.48 13.64 13.40 13.63 1,064,579 +0.16(+1.17%)
Dec 02, 2005 13.29 13.48 13.27 13.48 733,156 +0.11(+0.84%)
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.