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, 2014 36.03 36.53 35.80 36.15 376,504 +0.17(+0.47%)
Feb 27, 2014 35.76 36.08 35.65 35.98 330,467 +0.15(+0.42%)
Feb 26, 2014 35.66 36.16 35.62 35.83 426,715 +0.30(+0.86%)
Feb 25, 2014 35.22 35.61 34.96 35.53 651,213 +0.50(+1.42%)
Feb 24, 2014 35.28 35.66 35.02 35.03 518,373 -0.02(-0.05%)
Feb 21, 2014 35.98 36.08 34.20 35.05 984,365 -0.95(-2.63%)
Feb 20, 2014 35.59 36.05 35.28 35.99 559,906 +0.51(+1.43%)
Feb 19, 2014 35.70 36.03 35.47 35.49 245,740 -0.33(-0.92%)
Feb 18, 2014 35.95 36.02 35.37 35.82 523,646 -0.10(-0.28%)
Feb 14, 2014 35.17 35.92 35.92 35.92 329,295 +0.57(+1.60%)
Feb 13, 2014 35.19 35.44 34.85 35.35 477,578 -0.24(-0.66%)
Feb 12, 2014 35.44 35.79 35.35 35.59 391,073 +0.19(+0.52%)
Feb 11, 2014 34.86 35.49 34.86 35.40 359,926 +0.51(+1.47%)
Feb 10, 2014 34.86 34.94 34.58 34.89 387,158 -0.13(-0.36%)
Feb 07, 2014 34.54 35.02 34.41 35.02 530,729 +0.71(+2.08%)
Feb 06, 2014 33.81 34.41 33.68 34.30 595,479 +0.69(+2.05%)
Feb 05, 2014 33.28 33.70 33.06 33.61 774,787 +0.23(+0.68%)
Feb 04, 2014 33.05 33.47 32.52 33.38 1,114,629 +0.57(+1.74%)
Feb 03, 2014 34.59 34.91 32.79 32.81 1,261,011 -1.89(-5.45%)
Jan 31, 2014 34.36 34.93 34.31 34.70 432,210 -0.23(-0.65%)
Jan 30, 2014 34.74 35.12 34.54 34.93 371,940 +0.45(+1.29%)
Jan 29, 2014 34.34 34.89 34.34 34.49 410,205 -0.22(-0.63%)
Jan 28, 2014 34.39 34.74 34.39 34.70 497,671 +0.43(+1.25%)
Jan 27, 2014 34.22 34.74 33.99 34.28 776,483 +0.19(+0.54%)
Jan 24, 2014 35.18 35.18 34.08 34.09 535,569 -1.35(-3.82%)
Jan 23, 2014 35.50 35.50 35.26 35.44 446,021 -0.22(-0.61%)
Jan 22, 2014 35.68 35.69 35.49 35.66 270,777 +0.08(+0.21%)
Jan 21, 2014 35.97 36.03 35.26 35.59 358,364 -0.07(-0.19%)
Jan 17, 2014 35.71 35.65 35.65 35.65 376,049 -0.18(-0.52%)
Jan 16, 2014 36.35 36.35 35.64 35.84 351,729 -0.58(-1.59%)
Jan 15, 2014 36.02 36.48 36.05 36.42 225,809 +0.40(+1.12%)
Jan 14, 2014 35.82 36.03 35.50 36.02 299,756 +0.35(+0.99%)
Jan 13, 2014 36.02 36.23 35.56 35.66 365,702 -0.56(-1.56%)
Jan 10, 2014 36.03 36.24 35.81 36.23 303,785 +0.24(+0.68%)
Jan 09, 2014 36.02 36.08 35.65 35.98 263,314 +0.08(+0.23%)
Jan 08, 2014 36.11 36.11 35.57 35.90 333,284 -0.24(-0.65%)
Jan 07, 2014 36.13 36.34 35.90 36.13 483,193 +0.20(+0.56%)
Jan 06, 2014 36.40 36.49 35.92 35.93 348,467 -0.33(-0.90%)
Jan 03, 2014 36.22 36.49 36.09 36.26 383,826 +0.03(+0.09%)
Jan 02, 2014 36.40 36.50 35.97 36.23 319,308 -0.33(-0.90%)
Dec 31, 2013 36.70 36.55 36.55 36.55 298,652 -0.01(-0.02%)
Dec 30, 2013 36.54 36.73 36.42 36.56 231,560 +0.06(+0.16%)
Dec 27, 2013 36.68 36.69 36.41 36.50 221,416 -0.15(-0.41%)
Dec 26, 2013 36.51 36.74 36.42 36.66 283,033 +0.09(+0.25%)
Dec 24, 2013 36.44 36.72 36.32 36.56 195,372 +0.13(+0.37%)
Dec 23, 2013 36.46 36.50 36.16 36.43 324,311 +0.15(+0.42%)
Dec 20, 2013 35.63 36.30 35.56 36.28 688,493 +0.65(+1.82%)
Dec 19, 2013 35.87 35.98 35.58 35.63 485,916 -0.42(-1.17%)
Dec 18, 2013 35.48 36.08 35.22 36.05 468,505 +0.46(+1.30%)
Dec 17, 2013 35.65 35.70 35.43 35.59 295,761 -0.03(-0.07%)
Dec 16, 2013 35.43 35.79 35.39 35.61 369,497 +0.23(+0.64%)
Dec 13, 2013 35.25 35.44 35.19 35.39 447,620 +0.25(+0.72%)
Dec 12, 2013 35.18 35.32 34.98 35.13 470,044 -0.06(-0.17%)
Dec 11, 2013 35.34 35.49 35.01 35.19 1,251,665 -0.15(-0.43%)
Dec 10, 2013 35.28 35.45 35.23 35.34 449,478 -0.04(-0.12%)
Dec 09, 2013 35.39 35.54 35.27 35.39 456,257 +0.02(+0.05%)
Dec 06, 2013 35.33 35.50 35.28 35.37 358,564 +0.43(+1.23%)
Dec 05, 2013 34.77 35.03 34.77 34.94 478,078 -0.08(-0.22%)
Dec 04, 2013 34.83 35.16 34.64 35.02 423,713 +0.09(+0.26%)
Dec 03, 2013 34.89 35.07 34.65 34.92 642,085 -0.16(-0.45%)
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.