Skip to main content

Donaldson Company (NY: DCI )

72.25 +0.32 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.92 25.09 24.75 24.76 1,621,162 -0.17(-0.67%)
Feb 26, 2016 25.00 25.16 24.85 24.93 1,200,553 +0.05(+0.21%)
Feb 25, 2016 25.15 25.27 24.67 24.88 1,064,692 -0.27(-1.08%)
Feb 24, 2016 24.83 25.19 24.51 25.15 991,636 +0.00(+0.00%)
Feb 23, 2016 25.93 26.15 25.14 25.15 996,869 -0.86(-3.30%)
Feb 22, 2016 25.95 26.14 25.82 26.01 385,969 +0.34(+1.33%)
Feb 19, 2016 25.56 25.69 25.28 25.66 529,669 -0.13(-0.51%)
Feb 18, 2016 25.87 25.87 25.38 25.80 880,301 +0.03(+0.10%)
Feb 17, 2016 25.72 26.09 25.57 25.77 815,393 +0.28(+1.10%)
Feb 16, 2016 25.54 25.60 24.91 25.49 939,836 +0.23(+0.90%)
Feb 12, 2016 24.82 25.26 25.26 25.26 799,712 +0.69(+2.82%)
Feb 11, 2016 24.67 25.30 24.27 24.57 1,185,807 -0.77(-3.04%)
Feb 10, 2016 25.91 26.08 25.31 25.34 1,048,249 -0.47(-1.82%)
Feb 09, 2016 25.75 26.05 25.70 25.81 1,609,494 -0.30(-1.13%)
Feb 08, 2016 25.56 26.11 25.56 26.11 1,355,442 +0.21(+0.81%)
Feb 05, 2016 25.82 26.10 25.59 25.90 1,309,211 +0.08(+0.30%)
Feb 04, 2016 24.71 25.98 24.71 25.82 1,592,528 +1.09(+4.41%)
Feb 03, 2016 24.44 24.76 23.82 24.73 1,112,180 +0.57(+2.34%)
Feb 02, 2016 24.20 24.27 23.97 24.16 1,093,717 -0.37(-1.53%)
Feb 01, 2016 24.32 24.68 24.05 24.54 1,000,715 -0.03(-0.11%)
Jan 29, 2016 24.07 24.73 23.99 24.56 7,947,627 +0.57(+2.36%)
Jan 28, 2016 24.21 24.32 23.63 24.00 2,071,413 +0.13(+0.55%)
Jan 27, 2016 24.13 24.36 23.68 23.87 1,231,877 -0.33(-1.37%)
Jan 26, 2016 23.35 24.32 23.26 24.20 1,914,756 +1.03(+4.44%)
Jan 25, 2016 23.25 23.80 23.08 23.17 2,353,854 -0.38(-1.63%)
Jan 22, 2016 23.66 24.11 23.27 23.55 1,443,408 +0.27(+1.16%)
Jan 21, 2016 22.80 23.44 22.61 23.28 1,513,124 +0.47(+2.06%)
Jan 20, 2016 22.69 23.02 21.98 22.81 1,367,709 -0.26(-1.13%)
Jan 19, 2016 23.86 23.86 22.93 23.07 1,367,623 -0.55(-2.32%)
Jan 15, 2016 23.24 23.62 23.62 23.62 1,875,213 -0.28(-1.17%)
Jan 14, 2016 23.27 24.09 23.00 23.90 2,895,815 +0.71(+3.08%)
Jan 13, 2016 23.64 23.82 23.09 23.19 1,522,083 -0.36(-1.52%)
Jan 12, 2016 23.62 23.71 23.18 23.54 1,552,403 +0.19(+0.82%)
Jan 11, 2016 23.73 23.82 23.18 23.35 1,866,316 -0.29(-1.22%)
Jan 08, 2016 23.15 23.72 22.91 23.64 2,979,625 +0.58(+2.53%)
Jan 07, 2016 23.42 23.48 22.93 23.06 1,011,769 -0.77(-3.22%)
Jan 06, 2016 24.00 24.16 23.57 23.82 949,465 -0.56(-2.29%)
Jan 05, 2016 24.78 24.91 24.19 24.38 1,517,101 -0.40(-1.62%)
Jan 04, 2016 24.55 24.81 24.35 24.78 1,033,014 -0.20(-0.80%)
Dec 31, 2015 25.05 24.98 24.98 24.98 723,080 -0.20(-0.80%)
Dec 30, 2015 25.20 25.32 24.97 25.18 764,326 +0.01(+0.03%)
Dec 29, 2015 25.21 25.39 25.00 25.17 837,785 +0.18(+0.73%)
Dec 28, 2015 25.13 25.17 24.84 24.99 930,685 -0.24(-0.97%)
Dec 24, 2015 25.21 25.24 25.24 25.24 381,099 +0.03(+0.14%)
Dec 23, 2015 25.02 25.33 24.79 25.20 1,166,622 +0.42(+1.69%)
Dec 22, 2015 24.57 24.92 24.46 24.78 765,875 +0.29(+1.17%)
Dec 21, 2015 24.35 24.49 24.15 24.49 836,179 +0.24(+0.97%)
Dec 18, 2015 24.35 24.44 24.19 24.26 1,945,146 -0.15(-0.61%)
Dec 17, 2015 24.36 24.61 24.06 24.41 1,457,832 +0.06(+0.25%)
Dec 16, 2015 24.04 24.42 23.95 24.35 727,252 +0.40(+1.67%)
Dec 15, 2015 23.76 24.01 23.57 23.95 1,502,547 +0.28(+1.18%)
Dec 14, 2015 23.79 23.82 23.40 23.67 1,296,728 -0.07(-0.29%)
Dec 11, 2015 23.87 23.99 23.57 23.74 811,018 -0.43(-1.77%)
Dec 10, 2015 24.35 24.50 24.14 24.16 684,822 -0.11(-0.47%)
Dec 09, 2015 24.34 24.57 24.17 24.28 1,087,802 -0.12(-0.50%)
Dec 08, 2015 24.64 24.71 24.27 24.40 888,809 -0.53(-2.13%)
Dec 07, 2015 25.37 25.37 24.75 24.93 1,037,375 -0.53(-2.09%)
Dec 04, 2015 25.65 25.83 25.24 25.46 944,499 -0.18(-0.71%)
Dec 03, 2015 26.18 26.29 25.45 25.64 965,172 -0.45(-1.73%)
Dec 02, 2015 26.75 26.83 26.08 26.10 935,129 -0.71(-2.65%)
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.