Skip to main content

Donaldson Company (NY: DCI )

72.91 +0.39 (+0.54%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 38.74 38.97 38.25 38.33 1,065,613 -0.59(-1.51%)
Feb 27, 2017 38.47 38.92 38.47 38.92 685,007 +0.45(+1.16%)
Feb 24, 2017 37.61 38.49 37.27 38.47 393,205 +0.59(+1.55%)
Feb 23, 2017 38.39 38.49 37.83 37.88 1,320,124 -0.31(-0.82%)
Feb 22, 2017 37.64 38.21 37.64 38.20 499,314 +0.33(+0.87%)
Feb 21, 2017 37.77 37.96 37.66 37.87 327,574 +0.17(+0.45%)
Feb 17, 2017 37.70 37.70 37.70 0 +0.09(+0.24%)
Feb 16, 2017 37.69 37.80 37.43 37.61 256,885 -0.05(-0.14%)
Feb 15, 2017 37.40 37.74 37.25 37.66 362,507 +0.21(+0.55%)
Feb 14, 2017 37.46 37.63 37.37 37.46 362,412 -0.37(-0.99%)
Feb 13, 2017 37.75 37.99 37.65 37.83 372,424 +0.23(+0.62%)
Feb 10, 2017 37.59 37.63 37.30 37.60 386,641 +0.34(+0.92%)
Feb 09, 2017 37.08 37.34 36.85 37.26 356,485 +0.30(+0.82%)
Feb 08, 2017 37.10 37.24 36.87 36.95 368,471 -0.32(-0.86%)
Feb 07, 2017 37.18 37.46 37.05 37.27 427,550 +0.07(+0.19%)
Feb 06, 2017 37.50 37.64 36.97 37.20 507,190 -0.50(-1.32%)
Feb 03, 2017 37.46 37.88 37.36 37.70 440,456 +0.39(+1.05%)
Feb 02, 2017 37.32 37.55 37.07 37.31 692,998 -0.03(-0.07%)
Feb 01, 2017 37.67 37.84 37.01 37.34 701,239 -0.21(-0.57%)
Jan 31, 2017 37.64 37.64 37.04 37.55 1,730,216 -0.23(-0.61%)
Jan 30, 2017 37.84 37.84 37.39 37.78 496,618 -0.28(-0.75%)
Jan 27, 2017 37.93 38.14 37.77 38.06 679,385 +0.05(+0.14%)
Jan 26, 2017 38.54 38.56 37.90 38.01 770,197 -0.53(-1.38%)
Jan 25, 2017 38.22 38.62 37.95 38.54 754,135 +0.62(+1.64%)
Jan 24, 2017 37.46 38.06 37.30 37.92 635,775 +0.68(+1.84%)
Jan 23, 2017 37.27 37.45 36.97 37.24 458,261 -0.26(-0.69%)
Jan 20, 2017 37.39 37.50 37.19 37.50 469,380 +0.20(+0.55%)
Jan 19, 2017 37.35 37.62 37.10 37.29 434,949 +0.04(+0.12%)
Jan 18, 2017 37.13 37.58 37.00 37.25 487,644 +0.20(+0.55%)
Jan 17, 2017 37.39 37.44 36.86 37.04 580,144 -0.52(-1.37%)
Jan 13, 2017 37.56 37.56 37.56 0 +0.32(+0.86%)
Jan 12, 2017 37.58 37.58 36.88 37.24 600,815 -0.48(-1.27%)
Jan 11, 2017 37.26 37.73 37.23 37.72 571,872 +0.50(+1.34%)
Jan 10, 2017 36.94 37.26 36.89 37.22 645,177 +0.52(+1.43%)
Jan 09, 2017 37.06 37.18 36.69 36.70 449,723 -0.60(-1.62%)
Jan 06, 2017 37.58 37.70 37.26 37.30 732,384 -0.16(-0.43%)
Jan 05, 2017 37.70 37.81 37.02 37.46 1,059,356 -0.32(-0.85%)
Jan 04, 2017 37.57 37.98 37.53 37.78 713,159 +0.22(+0.59%)
Jan 03, 2017 37.77 37.96 37.16 37.56 807,872 +0.16(+0.43%)
Dec 30, 2016 37.40 37.40 37.40 0 -0.29(-0.78%)
Dec 29, 2016 37.59 37.85 37.39 37.69 551,561 +0.13(+0.35%)
Dec 28, 2016 37.97 38.17 37.50 37.56 401,571 -0.35(-0.91%)
Dec 27, 2016 37.97 38.21 37.75 37.90 481,869 -0.12(-0.30%)
Dec 23, 2016 38.02 38.02 38.02 0 -0.04(-0.09%)
Dec 22, 2016 38.18 38.28 37.93 38.06 565,125 -0.12(-0.30%)
Dec 21, 2016 38.23 38.53 38.05 38.17 476,451 -0.18(-0.46%)
Dec 20, 2016 38.60 38.67 38.22 38.35 604,261 -0.04(-0.09%)
Dec 19, 2016 38.01 38.39 37.84 38.38 555,309 +0.42(+1.10%)
Dec 16, 2016 38.53 38.81 37.93 37.97 2,050,774 -0.71(-1.84%)
Dec 15, 2016 38.39 39.00 38.39 38.68 821,434 +0.17(+0.44%)
Dec 14, 2016 39.13 39.55 38.49 38.51 595,328 -0.70(-1.79%)
Dec 13, 2016 39.54 39.54 38.81 39.21 669,489 -0.04(-0.11%)
Dec 12, 2016 39.79 39.82 38.99 39.26 588,290 -0.35(-0.88%)
Dec 09, 2016 39.49 39.67 39.38 39.60 758,855 +0.06(+0.16%)
Dec 08, 2016 39.58 39.74 39.28 39.54 980,460 +0.14(+0.36%)
Dec 07, 2016 39.12 39.56 39.11 39.40 1,078,083 +0.25(+0.64%)
Dec 06, 2016 38.63 39.37 38.41 39.15 1,451,032 +0.63(+1.64%)
Dec 05, 2016 38.57 38.62 38.39 38.52 1,479,146 +0.03(+0.07%)
Dec 02, 2016 39.61 39.74 38.32 38.49 2,490,386 -1.30(-3.27%)
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.