Skip to main content

Donaldson Company (NY: DCI )

72.75 +0.23 (+0.32%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 16.60 16.63 16.40 16.60 1,183,136 +0.05(+0.32%)
Feb 25, 2010 16.43 16.61 16.26 16.55 1,414,222 -0.07(-0.44%)
Feb 24, 2010 16.44 16.63 16.38 16.62 508,043 +0.20(+1.20%)
Feb 23, 2010 16.65 16.72 16.35 16.42 488,192 -0.30(-1.78%)
Feb 22, 2010 16.47 16.73 16.37 16.72 804,053 +0.28(+1.69%)
Feb 19, 2010 16.44 16.60 16.44 16.44 502,868 -0.07(-0.41%)
Feb 18, 2010 16.28 16.54 16.23 16.51 539,405 +0.27(+1.68%)
Feb 17, 2010 16.16 16.38 16.14 16.24 477,853 +0.10(+0.62%)
Feb 16, 2010 16.09 16.15 15.94 16.14 465,662 +0.18(+1.11%)
Feb 12, 2010 15.58 15.96 15.96 15.96 2,270,119 +0.25(+1.59%)
Feb 11, 2010 15.43 15.73 15.35 15.71 588,342 +0.20(+1.27%)
Feb 10, 2010 15.56 15.60 15.34 15.51 537,497 -0.05(-0.34%)
Feb 09, 2010 15.50 15.72 15.45 15.57 601,507 +0.21(+1.36%)
Feb 08, 2010 15.44 15.57 15.33 15.36 674,636 -0.02(-0.13%)
Feb 05, 2010 15.38 15.47 14.98 15.38 1,211,188 -0.03(-0.18%)
Feb 04, 2010 15.66 15.72 15.39 15.41 543,464 -0.42(-2.64%)
Feb 03, 2010 15.87 16.03 15.72 15.82 663,211 -0.12(-0.78%)
Feb 02, 2010 15.91 16.05 15.78 15.95 981,877 +0.36(+2.30%)
Feb 01, 2010 15.65 16.02 15.46 15.59 1,353,184 +0.21(+1.33%)
Jan 29, 2010 15.56 15.80 15.38 15.39 1,085,979 -0.23(-1.49%)
Jan 28, 2010 15.93 15.94 15.62 15.62 564,813 -0.24(-1.52%)
Jan 27, 2010 15.87 15.94 15.66 15.86 647,888 -0.10(-0.63%)
Jan 26, 2010 15.99 16.13 15.91 15.96 548,956 -0.13(-0.80%)
Jan 25, 2010 16.33 16.38 15.96 16.09 548,166 -0.17(-1.04%)
Jan 22, 2010 16.53 16.53 16.24 16.26 702,748 -0.23(-1.39%)
Jan 21, 2010 16.71 16.75 16.30 16.49 673,455 -0.24(-1.44%)
Jan 20, 2010 16.82 16.83 16.60 16.73 645,130 -0.29(-1.73%)
Jan 19, 2010 16.81 17.06 16.73 17.02 878,636 +0.24(+1.44%)
Jan 15, 2010 16.94 16.78 16.78 16.78 1,308,786 -0.23(-1.33%)
Jan 14, 2010 17.12 17.13 16.83 17.01 1,451,415 -0.23(-1.31%)
Jan 13, 2010 17.16 17.33 17.06 17.23 587,126 +0.09(+0.54%)
Jan 12, 2010 17.20 17.31 17.04 17.14 661,732 -0.18(-1.05%)
Jan 11, 2010 17.31 17.40 17.15 17.32 578,318 +0.03(+0.19%)
Jan 08, 2010 17.19 17.29 17.07 17.29 750,737 +0.08(+0.47%)
Jan 07, 2010 16.92 17.23 16.91 17.21 766,328 +0.21(+1.23%)
Jan 06, 2010 16.81 17.02 16.77 17.00 794,507 +0.14(+0.81%)
Jan 05, 2010 17.21 17.21 16.80 16.86 947,806 -0.39(-2.26%)
Jan 04, 2010 17.19 17.41 17.02 17.25 803,678 +0.14(+0.80%)
Dec 31, 2009 17.27 17.12 17.12 17.12 1,187,003 -0.19(-1.12%)
Dec 30, 2009 17.33 17.47 17.26 17.31 436,141 -0.14(-0.83%)
Dec 29, 2009 17.59 17.59 17.41 17.45 658,424 -0.07(-0.39%)
Dec 28, 2009 17.53 17.59 17.30 17.52 936,761 +0.02(+0.14%)
Dec 24, 2009 17.50 17.57 17.37 17.50 216,165 -0.01(-0.05%)
Dec 23, 2009 17.22 17.54 17.17 17.51 824,378 +0.23(+1.35%)
Dec 22, 2009 17.10 17.29 17.02 17.27 1,000,060 +0.26(+1.54%)
Dec 21, 2009 16.96 17.08 16.89 17.01 859,208 +0.13(+0.79%)
Dec 18, 2009 16.85 16.99 16.81 16.88 1,831,999 +0.06(+0.36%)
Dec 17, 2009 17.13 17.13 16.75 16.82 1,005,563 -0.47(-2.72%)
Dec 16, 2009 17.30 17.36 17.10 17.29 766,263 +0.08(+0.49%)
Dec 15, 2009 17.04 17.33 17.00 17.20 1,088,501 +0.05(+0.30%)
Dec 14, 2009 17.11 17.18 17.05 17.15 788,532 +0.09(+0.54%)
Dec 11, 2009 16.99 17.08 16.75 17.06 1,083,730 +0.14(+0.83%)
Dec 10, 2009 16.94 17.08 16.86 16.92 1,147,280 +0.09(+0.55%)
Dec 09, 2009 16.81 16.93 16.67 16.83 3,684,031 -0.08(-0.45%)
Dec 08, 2009 16.86 17.06 16.65 16.90 1,699,234 -0.15(-0.87%)
Dec 07, 2009 17.21 17.21 16.88 17.05 1,331,817 -0.15(-0.87%)
Dec 04, 2009 17.20 17.41 17.05 17.20 1,042,729 +0.25(+1.50%)
Dec 03, 2009 17.12 17.21 16.86 16.95 1,041,615 -0.10(-0.57%)
Dec 02, 2009 17.29 17.39 16.88 17.04 1,127,032 -0.23(-1.35%)
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.