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 36.04 36.55 35.81 36.17 376,365 +0.17(+0.47%)
Feb 27, 2014 35.77 36.09 35.66 36.00 330,345 +0.15(+0.42%)
Feb 26, 2014 35.68 36.18 35.64 35.85 426,557 +0.30(+0.86%)
Feb 25, 2014 35.23 35.63 34.97 35.54 650,972 +0.50(+1.42%)
Feb 24, 2014 35.30 35.68 35.04 35.04 518,182 -0.02(-0.05%)
Feb 21, 2014 36.00 36.09 34.21 35.06 984,001 -0.95(-2.63%)
Feb 20, 2014 35.60 36.07 35.29 36.01 559,699 +0.51(+1.43%)
Feb 19, 2014 35.71 36.04 35.48 35.50 245,649 -0.33(-0.92%)
Feb 18, 2014 35.96 36.04 35.38 35.83 523,453 -0.10(-0.28%)
Feb 14, 2014 35.18 35.93 35.93 35.93 329,173 +0.57(+1.60%)
Feb 13, 2014 35.21 35.46 34.86 35.37 477,402 -0.24(-0.66%)
Feb 12, 2014 35.46 35.80 35.37 35.60 390,929 +0.19(+0.52%)
Feb 11, 2014 34.88 35.50 34.87 35.42 359,794 +0.51(+1.47%)
Feb 10, 2014 34.88 34.95 34.59 34.90 387,015 -0.13(-0.36%)
Feb 07, 2014 34.55 35.03 34.42 35.03 530,533 +0.72(+2.08%)
Feb 06, 2014 33.83 34.42 33.69 34.31 595,259 +0.69(+2.05%)
Feb 05, 2014 33.30 33.72 33.08 33.62 774,501 +0.23(+0.68%)
Feb 04, 2014 33.06 33.48 32.53 33.40 1,114,218 +0.57(+1.74%)
Feb 03, 2014 34.60 34.92 32.80 32.82 1,260,545 -1.89(-5.45%)
Jan 31, 2014 34.37 34.94 34.32 34.72 432,051 -0.23(-0.65%)
Jan 30, 2014 34.75 35.14 34.56 34.94 371,803 +0.45(+1.29%)
Jan 29, 2014 34.36 34.90 34.36 34.50 410,054 -0.22(-0.63%)
Jan 28, 2014 34.41 34.75 34.41 34.72 497,488 +0.43(+1.25%)
Jan 27, 2014 34.23 34.75 34.00 34.29 776,197 +0.19(+0.54%)
Jan 24, 2014 35.19 35.19 34.09 34.10 535,371 -1.35(-3.82%)
Jan 23, 2014 35.52 35.52 35.27 35.46 445,856 -0.22(-0.61%)
Jan 22, 2014 35.69 35.70 35.51 35.68 270,677 +0.08(+0.21%)
Jan 21, 2014 35.99 36.05 35.27 35.60 358,232 -0.07(-0.19%)
Jan 17, 2014 35.73 35.67 35.67 35.67 375,910 -0.19(-0.52%)
Jan 16, 2014 36.37 36.37 35.65 35.85 351,599 -0.58(-1.59%)
Jan 15, 2014 36.03 36.49 36.06 36.43 225,725 +0.40(+1.12%)
Jan 14, 2014 35.84 36.05 35.52 36.03 299,645 +0.35(+0.99%)
Jan 13, 2014 36.04 36.24 35.58 35.68 365,567 -0.56(-1.56%)
Jan 10, 2014 36.05 36.25 35.83 36.24 303,673 +0.24(+0.68%)
Jan 09, 2014 36.03 36.10 35.67 36.00 263,217 +0.08(+0.23%)
Jan 08, 2014 36.12 36.12 35.58 35.91 333,161 -0.24(-0.65%)
Jan 07, 2014 36.14 36.35 35.91 36.15 483,015 +0.20(+0.56%)
Jan 06, 2014 36.42 36.50 35.94 35.95 348,338 -0.33(-0.90%)
Jan 03, 2014 36.23 36.50 36.10 36.27 383,684 +0.03(+0.09%)
Jan 02, 2014 36.42 36.52 35.99 36.24 319,190 -0.33(-0.90%)
Dec 31, 2013 36.71 36.57 36.57 36.57 298,541 -0.01(-0.02%)
Dec 30, 2013 36.55 36.74 36.43 36.58 231,474 +0.06(+0.16%)
Dec 27, 2013 36.69 36.70 36.43 36.52 221,334 -0.15(-0.41%)
Dec 26, 2013 36.53 36.75 36.43 36.67 282,929 +0.09(+0.25%)
Dec 24, 2013 36.45 36.74 36.33 36.58 195,300 +0.13(+0.37%)
Dec 23, 2013 36.48 36.51 36.17 36.44 324,191 +0.15(+0.42%)
Dec 20, 2013 35.64 36.32 35.58 36.29 688,238 +0.65(+1.82%)
Dec 19, 2013 35.88 36.00 35.59 35.64 485,736 -0.42(-1.17%)
Dec 18, 2013 35.49 36.09 35.23 36.06 468,332 +0.46(+1.30%)
Dec 17, 2013 35.66 35.71 35.44 35.60 295,652 -0.03(-0.07%)
Dec 16, 2013 35.44 35.80 35.41 35.63 369,361 +0.23(+0.64%)
Dec 13, 2013 35.26 35.46 35.21 35.40 447,455 +0.25(+0.72%)
Dec 12, 2013 35.19 35.34 34.99 35.15 469,870 -0.06(-0.17%)
Dec 11, 2013 35.36 35.50 35.02 35.21 1,251,203 -0.15(-0.43%)
Dec 10, 2013 35.29 35.46 35.25 35.36 449,312 -0.04(-0.12%)
Dec 09, 2013 35.40 35.55 35.28 35.40 456,089 +0.02(+0.05%)
Dec 06, 2013 35.34 35.52 35.29 35.38 358,432 +0.43(+1.23%)
Dec 05, 2013 34.78 35.05 34.78 34.95 477,902 -0.08(-0.22%)
Dec 04, 2013 34.84 35.17 34.65 35.03 423,556 +0.09(+0.26%)
Dec 03, 2013 34.90 35.09 34.66 34.94 641,848 -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.